Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.92 | 24.85 | 22.88 | 24.53 | 6,520,218 | +1.64(+7.17%) |
Jul 30, 2018 | 22.91 | 23.38 | 22.68 | 22.89 | 2,257,600 | -0.12(-0.54%) |
Jul 27, 2018 | 23.69 | 23.97 | 22.93 | 23.01 | 3,471,551 | -0.57(-2.41%) |
Jul 26, 2018 | 24.61 | 23.38 | 23.58 | 4,413,933 | -1.03(-4.20%) | |
Jul 25, 2018 | 24.18 | 24.77 | 23.75 | 24.61 | 7,290,072 | +0.93(+3.92%) |
Jul 24, 2018 | 24.28 | 25.28 | 23.26 | 23.68 | 8,764,323 | +0.85(+3.74%) |
Jul 23, 2018 | 23.16 | 23.16 | 22.17 | 22.83 | 8,773,111 | -0.27(-1.15%) |
Jul 20, 2018 | 22.82 | 23.22 | 22.63 | 23.09 | 5,262,096 | +0.30(+1.33%) |
Jul 19, 2018 | 23.10 | 23.15 | 22.50 | 22.79 | 3,471,783 | -0.46(-1.96%) |
Jul 18, 2018 | 23.33 | 23.43 | 22.80 | 23.25 | 4,651,841 | -0.11(-0.49%) |
Jul 17, 2018 | 23.86 | 23.86 | 23.05 | 23.36 | 3,410,794 | -0.59(-2.46%) |
Jul 16, 2018 | 23.62 | 24.13 | 23.37 | 23.95 | 6,640,207 | +0.32(+1.37%) |
Jul 13, 2018 | 23.63 | 2,467,468 | -0.19(-0.80%) | |||
Jul 12, 2018 | 23.95 | 24.13 | 23.80 | 23.81 | 2,831,922 | +0.24(+1.01%) |
Jul 11, 2018 | 23.51 | 23.58 | 2,101,398 | -0.73(-3.00%) | ||
Jul 10, 2018 | 24.45 | 24.81 | 24.15 | 24.31 | 6,353,603 | +0.13(+0.55%) |
Jul 09, 2018 | 24.18 | 24.60 | 23.94 | 24.18 | 4,037,053 | +0.62(+2.62%) |
Jul 06, 2018 | 23.79 | 23.22 | 23.56 | 3,137,738 | -0.12(-0.52%) | |
Jul 05, 2018 | 24.03 | 23.39 | 23.68 | 3,366,365 | +0.01(+0.04%) | |
Jul 03, 2018 | 23.67 | 23.67 | 23.67 | 0 | -0.07(-0.28%) | |
Jul 02, 2018 | 25.69 | 25.74 | 23.26 | 23.74 | 8,454,265 | -2.82(-10.61%) |
Jun 29, 2018 | 27.59 | 27.59 | 26.54 | 26.56 | 2,292,057 | +0.03(+0.11%) |
Jun 28, 2018 | 26.08 | 26.59 | 25.90 | 26.53 | 3,438,053 | +0.33(+1.27%) |
Jun 27, 2018 | 26.85 | 27.08 | 26.17 | 26.20 | 2,300,922 | -0.69(-2.58%) |
Jun 26, 2018 | 26.78 | 27.12 | 26.61 | 26.89 | 1,827,336 | +0.15(+0.57%) |
Jun 25, 2018 | 28.04 | 28.17 | 26.69 | 26.74 | 3,724,483 | -1.63(-5.75%) |
Jun 22, 2018 | 28.24 | 28.52 | 28.02 | 28.37 | 2,311,561 | +0.25(+0.88%) |
Jun 21, 2018 | 28.59 | 28.59 | 28.10 | 28.12 | 1,653,016 | -0.47(-1.66%) |
Jun 20, 2018 | 28.44 | 28.90 | 28.27 | 28.59 | 3,341,494 | +0.86(+3.11%) |
Jun 19, 2018 | 27.55 | 28.35 | 27.55 | 27.73 | 3,018,539 | -0.48(-1.71%) |
Jun 18, 2018 | 27.98 | 28.48 | 27.90 | 28.22 | 1,678,643 | +0.05(+0.17%) |
Jun 15, 2018 | 28.26 | 27.63 | 28.17 | 2,175,049 | -0.09(-0.34%) | |
Jun 14, 2018 | 28.36 | 28.48 | 28.04 | 28.26 | 2,097,911 | -0.10(-0.37%) |
Jun 13, 2018 | 28.92 | 28.94 | 28.04 | 28.37 | 2,108,294 | -0.57(-1.97%) |
Jun 12, 2018 | 29.12 | 29.57 | 28.91 | 28.94 | 2,194,222 | +0.14(+0.49%) |
Jun 11, 2018 | 28.88 | 29.17 | 28.49 | 28.79 | 3,808,528 | +0.67(+2.39%) |
Jun 08, 2018 | 27.83 | 28.28 | 27.66 | 28.12 | 3,577,621 | +0.27(+0.95%) |
Jun 07, 2018 | 28.78 | 28.87 | 27.66 | 27.86 | 4,097,767 | -1.05(-3.64%) |
Jun 06, 2018 | 28.04 | 28.91 | 6,559,888 | +0.02(+0.07%) | ||
Jun 05, 2018 | 30.02 | 30.12 | 28.86 | 28.89 | 5,219,983 | -1.38(-4.57%) |
Jun 04, 2018 | 30.72 | 30.80 | 30.14 | 30.27 | 3,423,813 | -0.37(-1.21%) |
Jun 01, 2018 | 30.07 | 30.71 | 29.90 | 30.64 | 2,591,388 | -0.33(-1.07%) |
May 31, 2018 | 30.59 | 30.98 | 30.44 | 30.98 | 3,062,868 | +0.36(+1.18%) |
May 30, 2018 | 30.30 | 30.80 | 30.15 | 30.62 | 1,487,876 | +0.46(+1.54%) |
May 29, 2018 | 30.46 | 30.78 | 29.91 | 30.15 | 2,380,936 | -0.64(-2.06%) |
May 25, 2018 | 30.79 | 30.79 | 30.79 | 0 | -0.16(-0.52%) | |
May 24, 2018 | 30.78 | 31.23 | 30.35 | 30.95 | 2,886,338 | +0.04(+0.12%) |
May 23, 2018 | 29.87 | 30.94 | 29.67 | 30.91 | 2,874,274 | +0.96(+3.20%) |
May 22, 2018 | 29.88 | 30.08 | 29.58 | 29.95 | 2,113,383 | +0.09(+0.29%) |
May 21, 2018 | 29.79 | 30.08 | 29.56 | 29.87 | 2,678,299 | +0.74(+2.54%) |
May 18, 2018 | 29.43 | 29.50 | 28.94 | 29.13 | 2,303,110 | -0.39(-1.32%) |
May 17, 2018 | 29.49 | 30.05 | 29.41 | 29.51 | 2,153,731 | +0.01(+0.03%) |
May 16, 2018 | 29.38 | 29.59 | 28.88 | 29.51 | 1,799,764 | +0.00(+0.00%) |
May 15, 2018 | 29.52 | 29.79 | 28.77 | 29.51 | 2,337,918 | -0.11(-0.38%) |
May 14, 2018 | 29.71 | 29.88 | 29.33 | 29.62 | 2,397,162 | -0.18(-0.60%) |
May 11, 2018 | 30.37 | 30.37 | 29.55 | 29.80 | 2,020,694 | -0.55(-1.83%) |
May 10, 2018 | 30.01 | 30.73 | 29.99 | 30.35 | 2,007,092 | +0.43(+1.45%) |
May 09, 2018 | 29.75 | 30.00 | 29.63 | 29.92 | 2,888,006 | +0.24(+0.80%) |
May 08, 2018 | 30.84 | 30.93 | 29.61 | 29.68 | 2,648,209 | -1.25(-4.03%) |
May 07, 2018 | 30.83 | 31.12 | 30.58 | 30.93 | 1,751,239 | +0.12(+0.40%) |
May 04, 2018 | 30.00 | 31.00 | 29.95 | 30.81 | 2,611,217 | +0.68(+2.26%) |
May 03, 2018 | 30.22 | 30.78 | 29.52 | 30.13 | 3,258,784 | -0.06(-0.19%) |
May 02, 2018 | 30.42 | 30.89 | 30.08 | 30.18 | 3,334,532 | -0.27(-0.90%) |