Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.65 | 20.90 | 20.53 | 20.79 | 4,042,802 | +0.19(+0.93%) |
Jul 30, 2018 | 20.47 | 20.80 | 20.42 | 20.60 | 3,185,307 | +0.11(+0.55%) |
Jul 27, 2018 | 20.42 | 20.66 | 20.13 | 20.49 | 4,044,029 | -0.08(-0.39%) |
Jul 26, 2018 | 19.71 | 20.83 | 19.62 | 20.57 | 4,963,736 | +0.74(+3.71%) |
Jul 25, 2018 | 19.92 | 19.92 | 19.46 | 19.83 | 3,168,615 | -0.02(-0.12%) |
Jul 24, 2018 | 20.18 | 20.28 | 19.81 | 19.86 | 2,980,307 | -0.24(-1.20%) |
Jul 23, 2018 | 20.07 | 20.30 | 19.94 | 20.10 | 2,042,215 | +0.01(+0.04%) |
Jul 20, 2018 | 20.18 | 20.22 | 20.02 | 20.09 | 1,870,967 | -0.07(-0.36%) |
Jul 19, 2018 | 20.29 | 20.39 | 20.14 | 20.16 | 2,032,345 | -0.12(-0.59%) |
Jul 18, 2018 | 20.01 | 20.32 | 19.93 | 20.28 | 2,413,898 | +0.26(+1.32%) |
Jul 17, 2018 | 19.95 | 20.13 | 19.86 | 20.02 | 1,631,798 | +0.02(+0.12%) |
Jul 16, 2018 | 20.21 | 20.38 | 19.94 | 19.99 | 2,183,905 | -0.24(-1.19%) |
Jul 13, 2018 | 20.14 | 20.56 | 20.02 | 20.23 | 3,342,721 | +0.09(+0.44%) |
Jul 12, 2018 | 20.14 | 20.18 | 19.94 | 20.14 | 2,026,087 | +0.12(+0.60%) |
Jul 11, 2018 | 20.03 | 20.23 | 20.02 | 20.02 | 2,664,332 | -0.21(-1.03%) |
Jul 10, 2018 | 20.15 | 20.39 | 20.02 | 20.23 | 3,831,924 | +0.20(+1.00%) |
Jul 09, 2018 | 19.66 | 20.29 | 19.61 | 20.03 | 3,417,528 | +0.50(+2.58%) |
Jul 06, 2018 | 19.33 | 19.60 | 19.25 | 19.53 | 3,306,091 | +0.16(+0.83%) |
Jul 05, 2018 | 19.52 | 19.61 | 19.14 | 19.37 | 3,119,709 | -0.07(-0.37%) |
Jul 03, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.06(+0.33%) | |
Jul 02, 2018 | 19.05 | 19.42 | 18.98 | 19.37 | 3,072,215 | +0.16(+0.83%) |
Jun 29, 2018 | 19.41 | 19.50 | 19.18 | 19.21 | 3,327,702 | -0.10(-0.54%) |
Jun 28, 2018 | 19.31 | 19.43 | 18.83 | 19.32 | 5,377,072 | -0.30(-1.55%) |
Jun 27, 2018 | 20.26 | 20.37 | 19.54 | 19.62 | 4,723,321 | -0.66(-3.24%) |
Jun 26, 2018 | 20.42 | 20.43 | 20.14 | 20.28 | 2,888,296 | -0.10(-0.47%) |
Jun 25, 2018 | 21.06 | 21.08 | 20.31 | 20.38 | 3,792,425 | -0.76(-3.60%) |
Jun 22, 2018 | 21.28 | 21.32 | 21.09 | 21.14 | 4,338,027 | -0.04(-0.19%) |
Jun 21, 2018 | 21.81 | 21.81 | 21.06 | 21.18 | 3,430,145 | -0.64(-2.94%) |
Jun 20, 2018 | 22.13 | 22.21 | 21.78 | 21.82 | 1,475,325 | -0.22(-1.02%) |
Jun 19, 2018 | 21.64 | 22.07 | 21.58 | 22.04 | 2,715,873 | +0.23(+1.06%) |
Jun 18, 2018 | 21.75 | 21.98 | 21.72 | 21.81 | 2,788,706 | -0.14(-0.62%) |
Jun 15, 2018 | 22.21 | 22.21 | 21.94 | 4,438,012 | -0.26(-1.19%) | |
Jun 14, 2018 | 22.21 | 22.31 | 22.09 | 22.21 | 2,321,445 | +0.13(+0.58%) |
Jun 13, 2018 | 22.24 | 22.34 | 22.07 | 22.08 | 2,942,387 | -0.12(-0.54%) |
Jun 12, 2018 | 22.56 | 22.58 | 22.13 | 22.20 | 2,336,971 | -0.31(-1.39%) |
Jun 11, 2018 | 22.34 | 22.68 | 22.28 | 22.51 | 2,076,920 | +0.17(+0.75%) |
Jun 08, 2018 | 21.95 | 22.35 | 21.94 | 22.35 | 2,540,906 | +0.34(+1.56%) |
Jun 07, 2018 | 22.16 | 22.19 | 21.90 | 22.00 | 3,106,814 | -0.16(-0.72%) |
Jun 06, 2018 | 22.16 | 2,417,670 | +0.00(+0.00%) | |||
Jun 05, 2018 | 21.95 | 22.51 | 21.94 | 22.16 | 4,895,046 | +0.25(+1.13%) |
Jun 04, 2018 | 21.99 | 22.15 | 21.86 | 21.91 | 2,255,677 | +0.02(+0.07%) |
Jun 01, 2018 | 21.89 | 21.98 | 21.74 | 21.90 | 2,790,734 | +0.14(+0.63%) |
May 31, 2018 | 22.18 | 22.20 | 21.76 | 21.76 | 5,599,036 | -0.48(-2.16%) |
May 30, 2018 | 22.39 | 22.39 | 22.12 | 22.24 | 2,622,767 | +0.02(+0.11%) |
May 29, 2018 | 22.14 | 22.37 | 22.00 | 22.22 | 2,692,979 | -0.13(-0.57%) |
May 25, 2018 | 22.35 | 22.35 | 22.35 | 0 | -0.16(-0.71%) | |
May 24, 2018 | 22.42 | 22.57 | 22.35 | 22.51 | 2,040,936 | +0.06(+0.29%) |
May 23, 2018 | 22.47 | 22.57 | 22.37 | 22.44 | 2,225,764 | -0.08(-0.36%) |
May 22, 2018 | 22.45 | 22.65 | 22.26 | 22.52 | 3,425,813 | +0.12(+0.54%) |
May 21, 2018 | 22.66 | 22.73 | 22.36 | 22.40 | 2,960,186 | -0.17(-0.75%) |
May 18, 2018 | 22.81 | 22.84 | 22.51 | 22.57 | 2,595,358 | -0.22(-0.98%) |
May 17, 2018 | 22.86 | 23.15 | 22.71 | 22.79 | 2,050,414 | -0.06(-0.28%) |
May 16, 2018 | 22.75 | 22.94 | 22.66 | 22.86 | 2,203,437 | +0.03(+0.14%) |
May 15, 2018 | 22.89 | 23.25 | 22.77 | 22.83 | 3,250,775 | -0.29(-1.25%) |
May 14, 2018 | 23.13 | 23.34 | 21.70 | 23.11 | 14,614,368 | -1.04(-4.31%) |
May 11, 2018 | 23.82 | 24.35 | 23.75 | 24.15 | 4,424,937 | +0.67(+2.86%) |
May 10, 2018 | 23.17 | 23.51 | 22.98 | 23.48 | 1,848,788 | +0.40(+1.73%) |
May 09, 2018 | 22.96 | 23.25 | 22.47 | 23.08 | 3,889,870 | +0.36(+1.59%) |
May 08, 2018 | 22.89 | 23.07 | 22.45 | 22.72 | 4,397,130 | -0.06(-0.28%) |
May 07, 2018 | 22.74 | 23.06 | 22.14 | 22.79 | 6,035,397 | +0.06(+0.28%) |
May 04, 2018 | 22.51 | 23.13 | 22.31 | 22.72 | 3,801,613 | +0.06(+0.25%) |
May 03, 2018 | 23.41 | 23.62 | 22.55 | 22.67 | 6,378,989 | -0.86(-3.64%) |
May 02, 2018 | 25.66 | 25.66 | 23.38 | 23.52 | 10,011,416 | -2.33(-9.01%) |