Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.09 | 22.25 | 21.95 | 22.08 | 5,941,215 | +0.03(+0.15%) |
Jul 30, 2018 | 22.43 | 22.46 | 21.95 | 22.05 | 7,740,583 | +0.10(+0.46%) |
Jul 27, 2018 | 21.60 | 21.95 | 20.96 | 21.95 | 20,486,138 | -1.74(-7.33%) |
Jul 26, 2018 | 23.59 | 23.93 | 23.59 | 23.68 | 5,216,651 | +0.04(+0.18%) |
Jul 25, 2018 | 23.42 | 23.67 | 23.39 | 23.64 | 3,709,225 | +0.21(+0.89%) |
Jul 24, 2018 | 23.63 | 23.72 | 23.36 | 23.43 | 5,474,293 | -0.11(-0.46%) |
Jul 23, 2018 | 23.52 | 23.63 | 23.26 | 23.54 | 4,327,548 | +0.09(+0.39%) |
Jul 20, 2018 | 23.48 | 23.53 | 23.41 | 23.45 | 3,660,657 | -0.08(-0.32%) |
Jul 19, 2018 | 23.67 | 23.77 | 23.48 | 23.52 | 3,590,498 | -0.18(-0.74%) |
Jul 18, 2018 | 23.52 | 23.72 | 23.45 | 23.70 | 3,766,145 | +0.29(+1.22%) |
Jul 17, 2018 | 23.27 | 23.49 | 23.23 | 23.41 | 3,964,214 | +0.06(+0.25%) |
Jul 16, 2018 | 23.36 | 23.53 | 23.27 | 23.36 | 4,909,763 | +0.00(+0.00%) |
Jul 13, 2018 | 23.88 | 23.93 | 22.97 | 23.36 | 8,336,522 | -0.55(-2.28%) |
Jul 12, 2018 | 23.70 | 23.90 | 23.70 | 23.90 | 2,654,805 | +0.32(+1.35%) |
Jul 11, 2018 | 23.64 | 23.72 | 23.39 | 23.58 | 4,457,571 | -0.14(-0.60%) |
Jul 10, 2018 | 23.89 | 24.05 | 23.57 | 23.72 | 7,144,984 | -0.12(-0.49%) |
Jul 09, 2018 | 23.64 | 23.86 | 23.57 | 23.84 | 4,602,204 | +0.40(+1.72%) |
Jul 06, 2018 | 23.27 | 23.51 | 23.17 | 23.44 | 4,173,117 | +0.13(+0.54%) |
Jul 05, 2018 | 22.94 | 23.34 | 22.83 | 23.31 | 4,650,121 | +0.49(+2.13%) |
Jul 03, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.44(-1.87%) | |
Jul 02, 2018 | 22.82 | 23.31 | 22.79 | 23.26 | 6,356,877 | +0.28(+1.20%) |
Jun 29, 2018 | 22.91 | 23.18 | 22.89 | 22.99 | 4,613,902 | +0.13(+0.59%) |
Jun 28, 2018 | 22.37 | 22.93 | 22.34 | 22.85 | 5,351,331 | +0.44(+1.94%) |
Jun 27, 2018 | 22.40 | 22.86 | 22.30 | 22.42 | 5,178,564 | +0.14(+0.64%) |
Jun 26, 2018 | 22.18 | 22.43 | 22.15 | 22.27 | 3,541,211 | +0.21(+0.95%) |
Jun 25, 2018 | 22.25 | 22.30 | 21.89 | 22.06 | 7,582,443 | -0.33(-1.46%) |
Jun 22, 2018 | 22.57 | 22.63 | 22.22 | 22.39 | 8,583,598 | -0.18(-0.78%) |
Jun 21, 2018 | 22.64 | 22.74 | 22.41 | 22.57 | 5,950,520 | -0.02(-0.07%) |
Jun 20, 2018 | 22.59 | 22.79 | 22.50 | 22.58 | 5,044,234 | +0.10(+0.45%) |
Jun 19, 2018 | 22.56 | 22.73 | 22.36 | 22.48 | 5,381,937 | -0.21(-0.92%) |
Jun 18, 2018 | 22.57 | 22.78 | 22.41 | 22.69 | 9,352,110 | -0.18(-0.81%) |
Jun 15, 2018 | 23.32 | 22.78 | 22.88 | 14,309,636 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.51 | 23.70 | 23.19 | 23.32 | 8,957,096 | -0.08(-0.36%) |
Jun 13, 2018 | 23.45 | 23.76 | 23.31 | 23.41 | 8,353,584 | +0.04(+0.18%) |
Jun 12, 2018 | 23.36 | 23.58 | 23.25 | 23.36 | 6,144,777 | +0.08(+0.32%) |
Jun 11, 2018 | 23.41 | 23.61 | 23.17 | 23.29 | 7,792,961 | -0.12(-0.50%) |
Jun 08, 2018 | 22.93 | 23.46 | 22.89 | 23.41 | 9,577,846 | +0.41(+1.79%) |
Jun 07, 2018 | 23.08 | 23.23 | 22.92 | 23.00 | 4,964,568 | +0.00(+0.00%) |
Jun 06, 2018 | 23.09 | 23.00 | 5,187,154 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.66 | 22.91 | 22.66 | 22.89 | 5,632,278 | +0.29(+1.30%) |
Jun 04, 2018 | 22.54 | 22.64 | 22.43 | 22.60 | 8,171,562 | +0.13(+0.60%) |
Jun 01, 2018 | 22.50 | 22.62 | 22.39 | 22.47 | 4,981,843 | +0.13(+0.60%) |
May 31, 2018 | 22.53 | 22.77 | 22.25 | 22.33 | 8,451,392 | -0.15(-0.67%) |
May 30, 2018 | 22.66 | 22.68 | 22.35 | 22.48 | 4,502,740 | -0.10(-0.44%) |
May 29, 2018 | 22.52 | 22.72 | 22.45 | 22.58 | 9,315,262 | -0.09(-0.40%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.65 | 22.73 | 22.44 | 22.49 | 6,207,282 | -0.17(-0.74%) |
May 23, 2018 | 22.54 | 22.68 | 22.30 | 22.66 | 6,253,652 | +0.01(+0.04%) |
May 22, 2018 | 22.48 | 22.81 | 22.43 | 22.65 | 13,867,660 | +0.19(+0.85%) |
May 21, 2018 | 22.33 | 22.48 | 22.24 | 22.46 | 4,927,577 | +0.26(+1.16%) |
May 18, 2018 | 22.21 | 22.30 | 22.15 | 22.20 | 4,379,976 | -0.05(-0.22%) |
May 17, 2018 | 22.01 | 22.48 | 22.01 | 22.25 | 7,663,620 | -0.12(-0.52%) |
May 16, 2018 | 22.31 | 22.45 | 22.23 | 22.37 | 8,532,774 | +0.02(+0.11%) |
May 15, 2018 | 22.05 | 22.39 | 21.86 | 22.34 | 10,050,166 | +0.07(+0.30%) |
May 14, 2018 | 22.22 | 22.43 | 22.09 | 22.28 | 10,321,677 | +0.19(+0.87%) |
May 11, 2018 | 21.94 | 22.13 | 21.83 | 22.08 | 6,522,246 | +0.15(+0.68%) |
May 10, 2018 | 21.63 | 22.13 | 21.58 | 21.93 | 8,292,493 | +0.14(+0.65%) |
May 09, 2018 | 21.60 | 21.83 | 21.56 | 21.79 | 4,452,728 | +0.20(+0.93%) |
May 08, 2018 | 21.65 | 21.71 | 21.47 | 21.59 | 7,312,590 | +0.00(+0.00%) |
May 07, 2018 | 21.38 | 21.71 | 21.27 | 21.59 | 7,886,537 | +0.22(+1.05%) |
May 04, 2018 | 20.74 | 21.40 | 20.74 | 21.37 | 9,083,948 | +0.42(+1.99%) |
May 03, 2018 | 20.72 | 21.01 | 20.65 | 20.95 | 9,276,375 | +0.20(+0.96%) |
May 02, 2018 | 22.40 | 22.44 | 20.28 | 20.75 | 16,717,406 | +0.15(+0.73%) |