Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.40 | 22.75 | 22.16 | 22.50 | 5,813,702 | +0.26(+1.15%) |
Jul 30, 2018 | 22.89 | 22.91 | 22.02 | 22.24 | 7,381,988 | -0.66(-2.87%) |
Jul 27, 2018 | 23.83 | 23.84 | 22.62 | 22.90 | 9,153,128 | -0.65(-2.76%) |
Jul 26, 2018 | 23.59 | 23.75 | 23.46 | 23.55 | 6,002,544 | -0.70(-2.90%) |
Jul 25, 2018 | 23.62 | 24.29 | 23.60 | 24.25 | 5,516,992 | +0.65(+2.74%) |
Jul 24, 2018 | 23.90 | 24.06 | 23.42 | 23.61 | 5,701,770 | +0.20(+0.87%) |
Jul 23, 2018 | 23.11 | 23.43 | 22.94 | 23.40 | 3,623,587 | +0.15(+0.63%) |
Jul 20, 2018 | 23.43 | 23.57 | 23.21 | 23.26 | 5,203,619 | -0.03(-0.13%) |
Jul 19, 2018 | 23.37 | 23.50 | 23.23 | 23.29 | 4,851,440 | -0.23(-0.98%) |
Jul 18, 2018 | 23.60 | 23.64 | 23.37 | 23.52 | 4,210,641 | -0.10(-0.44%) |
Jul 17, 2018 | 22.83 | 23.71 | 22.83 | 23.62 | 4,135,267 | +0.29(+1.25%) |
Jul 16, 2018 | 23.45 | 23.53 | 23.25 | 23.33 | 3,561,106 | -0.10(-0.43%) |
Jul 13, 2018 | 23.39 | 23.52 | 23.28 | 23.43 | 3,856,665 | +0.05(+0.20%) |
Jul 12, 2018 | 22.83 | 23.40 | 22.80 | 23.38 | 4,785,896 | +0.74(+3.28%) |
Jul 11, 2018 | 22.52 | 22.79 | 22.47 | 22.64 | 4,884,871 | -0.23(-1.00%) |
Jul 10, 2018 | 22.90 | 22.96 | 22.71 | 22.87 | 4,113,628 | +0.03(+0.15%) |
Jul 09, 2018 | 22.65 | 22.84 | 22.49 | 22.83 | 4,966,339 | +0.42(+1.86%) |
Jul 06, 2018 | 21.85 | 22.47 | 21.78 | 22.42 | 4,633,490 | +0.66(+3.02%) |
Jul 05, 2018 | 21.52 | 21.79 | 21.30 | 21.76 | 5,441,958 | +0.53(+2.49%) |
Jul 03, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.51(-2.34%) | |
Jul 02, 2018 | 21.06 | 21.75 | 20.97 | 21.74 | 4,433,184 | +0.32(+1.50%) |
Jun 29, 2018 | 21.56 | 21.78 | 21.40 | 21.42 | 5,239,019 | +0.07(+0.31%) |
Jun 28, 2018 | 20.92 | 21.49 | 20.85 | 21.35 | 8,282,495 | +0.38(+1.82%) |
Jun 27, 2018 | 21.76 | 21.95 | 20.96 | 20.97 | 9,139,505 | -0.61(-2.84%) |
Jun 26, 2018 | 21.56 | 21.83 | 21.40 | 21.58 | 7,545,288 | +0.18(+0.84%) |
Jun 25, 2018 | 22.01 | 22.07 | 21.01 | 21.40 | 12,855,423 | -0.97(-4.35%) |
Jun 22, 2018 | 22.68 | 22.69 | 22.26 | 22.38 | 4,098,939 | -0.14(-0.64%) |
Jun 21, 2018 | 23.03 | 23.07 | 22.44 | 22.52 | 5,893,422 | -0.41(-1.77%) |
Jun 20, 2018 | 22.81 | 23.11 | 22.77 | 22.93 | 4,848,700 | +0.32(+1.42%) |
Jun 19, 2018 | 22.16 | 22.61 | 22.02 | 22.60 | 6,392,888 | -0.14(-0.61%) |
Jun 18, 2018 | 22.48 | 22.77 | 22.33 | 22.74 | 5,894,302 | -0.03(-0.12%) |
Jun 15, 2018 | 22.86 | 22.93 | 22.77 | 6,207,477 | -0.16(-0.70%) | |
Jun 14, 2018 | 22.66 | 22.99 | 22.65 | 22.93 | 4,715,036 | +0.47(+2.08%) |
Jun 13, 2018 | 22.55 | 22.81 | 22.38 | 22.46 | 5,342,143 | -0.02(-0.09%) |
Jun 12, 2018 | 22.31 | 22.52 | 22.27 | 22.48 | 2,663,045 | +0.24(+1.06%) |
Jun 11, 2018 | 22.10 | 22.36 | 22.09 | 22.25 | 2,990,989 | +0.12(+0.54%) |
Jun 08, 2018 | 21.90 | 22.20 | 21.81 | 22.13 | 4,545,640 | -0.02(-0.10%) |
Jun 07, 2018 | 22.50 | 22.51 | 21.92 | 22.15 | 4,718,693 | -0.35(-1.56%) |
Jun 06, 2018 | 22.50 | 22.07 | 22.50 | 3,950,663 | +0.27(+1.19%) | |
Jun 05, 2018 | 22.20 | 22.32 | 22.05 | 22.24 | 4,066,474 | +0.14(+0.65%) |
Jun 04, 2018 | 21.83 | 22.12 | 21.80 | 22.09 | 4,228,276 | +0.37(+1.71%) |
Jun 01, 2018 | 21.27 | 21.74 | 21.26 | 21.72 | 4,636,716 | +0.66(+3.14%) |
May 31, 2018 | 21.07 | 21.34 | 20.96 | 21.06 | 6,638,634 | -0.03(-0.13%) |
May 30, 2018 | 20.95 | 21.16 | 20.85 | 21.09 | 4,141,496 | +0.29(+1.39%) |
May 29, 2018 | 20.78 | 21.03 | 20.55 | 20.80 | 6,179,080 | -0.19(-0.90%) |
May 25, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.04(+0.21%) | |
May 24, 2018 | 20.95 | 21.01 | 20.52 | 20.94 | 5,470,516 | -0.02(-0.09%) |
May 23, 2018 | 20.30 | 20.96 | 20.30 | 20.96 | 5,409,375 | +0.34(+1.67%) |
May 22, 2018 | 20.86 | 20.92 | 20.54 | 20.62 | 3,770,607 | -0.06(-0.29%) |
May 21, 2018 | 20.75 | 20.94 | 20.50 | 20.68 | 5,645,635 | +0.24(+1.16%) |
May 18, 2018 | 20.51 | 20.63 | 20.38 | 20.44 | 3,753,448 | -0.21(-1.03%) |
May 17, 2018 | 20.68 | 20.97 | 20.46 | 20.65 | 5,248,416 | -0.18(-0.84%) |
May 16, 2018 | 20.61 | 20.91 | 20.58 | 20.83 | 5,075,118 | +0.28(+1.34%) |
May 15, 2018 | 20.68 | 20.70 | 20.33 | 20.55 | 9,345,394 | -0.46(-2.20%) |
May 14, 2018 | 21.04 | 21.28 | 20.95 | 21.02 | 5,683,908 | +0.06(+0.30%) |
May 11, 2018 | 20.91 | 21.05 | 20.77 | 20.95 | 5,774,705 | -0.04(-0.19%) |
May 10, 2018 | 20.70 | 21.02 | 20.67 | 20.99 | 6,955,812 | +0.42(+2.02%) |
May 09, 2018 | 20.22 | 20.60 | 20.07 | 20.58 | 5,498,065 | +0.47(+2.32%) |
May 08, 2018 | 20.08 | 20.21 | 19.84 | 20.11 | 5,630,817 | -0.04(-0.22%) |
May 07, 2018 | 20.03 | 20.30 | 20.00 | 20.16 | 5,714,590 | +0.31(+1.57%) |
May 04, 2018 | 18.96 | 19.94 | 18.93 | 19.84 | 6,174,757 | +0.72(+3.77%) |
May 03, 2018 | 18.95 | 19.26 | 18.52 | 19.12 | 9,542,181 | -0.01(-0.06%) |
May 02, 2018 | 19.43 | 19.55 | 19.09 | 19.14 | 6,096,558 | -0.21(-1.08%) |