Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.32 | 22.70 | 22.21 | 22.62 | 1,812,978 | +0.42(+1.90%) |
Jul 30, 2018 | 22.32 | 22.40 | 22.10 | 22.19 | 2,113,383 | +0.06(+0.27%) |
Jul 27, 2018 | 22.58 | 22.60 | 22.01 | 22.14 | 3,242,783 | +0.05(+0.24%) |
Jul 26, 2018 | 22.28 | 23.26 | 21.59 | 22.08 | 5,390,027 | -0.04(-0.19%) |
Jul 25, 2018 | 21.65 | 22.24 | 21.49 | 22.12 | 3,547,152 | +0.38(+1.75%) |
Jul 24, 2018 | 22.28 | 22.31 | 21.68 | 21.74 | 4,425,709 | -0.04(-0.16%) |
Jul 23, 2018 | 21.84 | 22.08 | 21.69 | 21.78 | 4,070,231 | -0.23(-1.03%) |
Jul 20, 2018 | 21.31 | 22.33 | 21.26 | 22.00 | 8,927,461 | +0.72(+3.40%) |
Jul 19, 2018 | 20.78 | 21.33 | 20.73 | 21.28 | 3,704,960 | +0.53(+2.58%) |
Jul 18, 2018 | 20.69 | 20.76 | 20.47 | 20.75 | 1,669,239 | +0.16(+0.78%) |
Jul 17, 2018 | 20.53 | 20.61 | 20.30 | 20.59 | 1,539,223 | +0.07(+0.35%) |
Jul 16, 2018 | 20.68 | 20.76 | 20.46 | 20.51 | 1,386,959 | -0.14(-0.66%) |
Jul 13, 2018 | 20.36 | 20.75 | 20.36 | 20.65 | 1,548,887 | +0.10(+0.49%) |
Jul 12, 2018 | 20.54 | 20.65 | 20.38 | 20.55 | 1,164,140 | +0.14(+0.67%) |
Jul 11, 2018 | 20.41 | 1,751,477 | -0.20(-0.98%) | |||
Jul 10, 2018 | 20.89 | 20.98 | 20.40 | 20.61 | 1,365,776 | -0.28(-1.36%) |
Jul 09, 2018 | 20.69 | 20.92 | 20.65 | 20.90 | 1,734,155 | +0.37(+1.81%) |
Jul 06, 2018 | 20.45 | 20.68 | 20.41 | 20.53 | 2,004,188 | +0.01(+0.03%) |
Jul 05, 2018 | 20.52 | 20.69 | 20.25 | 20.52 | 2,760,892 | +0.14(+0.70%) |
Jul 03, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.21(-1.03%) | |
Jul 02, 2018 | 20.15 | 20.61 | 19.88 | 20.59 | 2,405,284 | +0.33(+1.63%) |
Jun 29, 2018 | 19.58 | 20.42 | 19.47 | 20.26 | 5,033,535 | +1.01(+5.25%) |
Jun 28, 2018 | 19.56 | 19.70 | 19.14 | 19.25 | 3,772,549 | -0.39(-1.99%) |
Jun 27, 2018 | 19.80 | 20.07 | 19.64 | 19.64 | 1,619,931 | -0.10(-0.51%) |
Jun 26, 2018 | 19.70 | 19.85 | 19.51 | 19.74 | 1,520,484 | +0.06(+0.30%) |
Jun 25, 2018 | 19.75 | 19.84 | 19.45 | 19.68 | 1,880,204 | -0.25(-1.25%) |
Jun 22, 2018 | 19.96 | 20.11 | 19.85 | 19.93 | 2,738,997 | +0.18(+0.90%) |
Jun 21, 2018 | 19.81 | 19.97 | 19.66 | 19.75 | 2,308,994 | -0.15(-0.77%) |
Jun 20, 2018 | 20.04 | 20.04 | 19.78 | 19.91 | 1,661,113 | -0.03(-0.15%) |
Jun 19, 2018 | 19.94 | 20.12 | 19.67 | 19.93 | 2,795,299 | -0.33(-1.61%) |
Jun 18, 2018 | 20.17 | 20.40 | 20.05 | 20.26 | 2,190,574 | -0.04(-0.20%) |
Jun 15, 2018 | 20.38 | 20.06 | 20.30 | 4,327,920 | -0.17(-0.81%) | |
Jun 14, 2018 | 20.51 | 20.59 | 20.27 | 20.47 | 3,799,462 | -0.02(-0.09%) |
Jun 13, 2018 | 20.67 | 20.71 | 20.44 | 20.48 | 3,048,813 | -0.18(-0.86%) |
Jun 12, 2018 | 20.65 | 20.82 | 20.53 | 20.66 | 3,690,646 | -0.05(-0.23%) |
Jun 11, 2018 | 20.47 | 20.72 | 20.30 | 20.71 | 4,886,195 | +0.24(+1.16%) |
Jun 08, 2018 | 20.56 | 20.67 | 20.32 | 20.47 | 5,525,119 | -0.13(-0.63%) |
Jun 07, 2018 | 20.53 | 20.63 | 20.36 | 20.60 | 3,422,583 | +0.11(+0.52%) |
Jun 06, 2018 | 20.29 | 20.50 | 4,788,290 | +0.02(+0.09%) | ||
Jun 05, 2018 | 20.24 | 20.49 | 20.12 | 20.48 | 3,584,713 | +0.24(+1.20%) |
Jun 04, 2018 | 20.29 | 20.46 | 20.11 | 20.24 | 3,698,033 | -0.01(-0.03%) |
Jun 01, 2018 | 20.56 | 20.63 | 20.06 | 20.24 | 5,058,375 | -0.15(-0.75%) |
May 31, 2018 | 20.86 | 20.86 | 20.22 | 20.40 | 4,128,143 | -0.40(-1.93%) |
May 30, 2018 | 20.85 | 20.94 | 20.56 | 20.80 | 5,162,934 | +0.07(+0.31%) |
May 29, 2018 | 20.65 | 20.92 | 20.46 | 20.73 | 3,529,384 | -0.10(-0.48%) |
May 25, 2018 | 20.83 | 20.83 | 20.83 | 0 | +0.15(+0.71%) | |
May 24, 2018 | 20.60 | 20.74 | 20.31 | 20.69 | 3,995,231 | +0.11(+0.52%) |
May 23, 2018 | 20.51 | 20.61 | 20.12 | 20.58 | 5,410,262 | -0.11(-0.51%) |
May 22, 2018 | 21.73 | 21.76 | 20.56 | 20.69 | 8,266,186 | -0.95(-4.37%) |
May 21, 2018 | 21.86 | 22.05 | 21.53 | 21.63 | 6,977,902 | +0.02(+0.11%) |
May 18, 2018 | 21.29 | 21.80 | 21.29 | 21.61 | 5,990,415 | +0.33(+1.56%) |
May 17, 2018 | 21.09 | 21.44 | 20.98 | 21.28 | 3,563,215 | +0.14(+0.64%) |
May 16, 2018 | 21.00 | 21.44 | 21.00 | 21.14 | 3,948,577 | +0.26(+1.25%) |
May 15, 2018 | 20.60 | 20.93 | 20.48 | 20.88 | 4,568,566 | +0.26(+1.26%) |
May 14, 2018 | 20.32 | 20.73 | 20.32 | 20.62 | 7,803,399 | +0.34(+1.69%) |
May 11, 2018 | 20.05 | 20.32 | 20.05 | 20.28 | 5,088,529 | +0.27(+1.36%) |
May 10, 2018 | 19.81 | 20.04 | 19.76 | 20.01 | 4,697,006 | +0.21(+1.08%) |
May 09, 2018 | 19.61 | 19.88 | 19.58 | 19.79 | 4,574,953 | +0.24(+1.24%) |
May 08, 2018 | 19.41 | 19.55 | 19.33 | 19.55 | 4,030,245 | +0.17(+0.85%) |
May 07, 2018 | 18.94 | 19.49 | 18.83 | 19.38 | 2,894,329 | +0.45(+2.37%) |
May 04, 2018 | 18.36 | 19.01 | 18.32 | 18.94 | 2,083,140 | +0.52(+2.83%) |
May 03, 2018 | 18.39 | 18.52 | 18.08 | 18.41 | 3,217,083 | +0.02(+0.13%) |
May 02, 2018 | 18.42 | 18.63 | 18.22 | 18.39 | 4,481,847 | +0.00(+0.00%) |