Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.92 | 21.13 | 20.83 | 21.04 | 2,304,518 | +0.23(+1.09%) |
Jul 30, 2018 | 20.61 | 20.97 | 20.50 | 20.81 | 2,082,747 | +0.28(+1.37%) |
Jul 27, 2018 | 20.47 | 20.81 | 20.39 | 20.53 | 2,107,645 | +0.13(+0.62%) |
Jul 26, 2018 | 20.07 | 20.66 | 20.05 | 20.40 | 2,392,631 | +0.24(+1.21%) |
Jul 25, 2018 | 20.02 | 20.19 | 19.31 | 20.16 | 4,045,062 | -0.06(-0.31%) |
Jul 24, 2018 | 20.44 | 20.62 | 20.09 | 20.22 | 3,112,098 | -0.19(-0.93%) |
Jul 23, 2018 | 19.95 | 20.62 | 19.93 | 20.41 | 3,627,105 | +0.25(+1.26%) |
Jul 20, 2018 | 20.56 | 21.19 | 19.88 | 20.16 | 5,674,637 | -1.07(-5.04%) |
Jul 19, 2018 | 21.62 | 21.67 | 21.04 | 21.23 | 3,026,879 | -0.38(-1.76%) |
Jul 18, 2018 | 21.48 | 21.64 | 21.34 | 21.61 | 1,721,169 | +0.15(+0.68%) |
Jul 17, 2018 | 21.12 | 21.51 | 21.04 | 21.46 | 1,256,139 | +0.26(+1.24%) |
Jul 16, 2018 | 21.12 | 21.26 | 21.01 | 21.20 | 1,599,228 | +0.14(+0.65%) |
Jul 13, 2018 | 20.93 | 21.24 | 20.92 | 21.06 | 1,517,833 | +0.21(+1.00%) |
Jul 12, 2018 | 21.16 | 21.16 | 20.70 | 20.86 | 2,495,544 | -0.15(-0.73%) |
Jul 11, 2018 | 21.48 | 21.50 | 20.97 | 21.01 | 1,914,426 | -0.65(-3.01%) |
Jul 10, 2018 | 21.59 | 21.67 | 21.44 | 21.66 | 1,350,610 | +0.15(+0.67%) |
Jul 09, 2018 | 21.22 | 21.55 | 21.18 | 21.52 | 1,217,950 | +0.43(+2.02%) |
Jul 06, 2018 | 21.01 | 21.18 | 20.87 | 21.09 | 1,256,355 | +0.10(+0.47%) |
Jul 05, 2018 | 20.80 | 21.00 | 20.66 | 20.99 | 1,875,159 | +0.42(+2.03%) |
Jul 03, 2018 | 20.58 | 20.58 | 20.58 | 0 | -0.12(-0.57%) | |
Jul 02, 2018 | 20.64 | 20.74 | 20.36 | 20.69 | 1,849,155 | -0.08(-0.39%) |
Jun 29, 2018 | 21.02 | 21.17 | 20.77 | 20.77 | 2,097,757 | -0.11(-0.52%) |
Jun 28, 2018 | 20.83 | 21.07 | 20.51 | 20.88 | 2,796,331 | +0.02(+0.09%) |
Jun 27, 2018 | 21.32 | 21.41 | 20.85 | 20.86 | 1,757,977 | -0.35(-1.66%) |
Jun 26, 2018 | 21.18 | 21.32 | 21.08 | 21.22 | 2,612,876 | +0.07(+0.34%) |
Jun 25, 2018 | 21.65 | 21.76 | 21.13 | 21.14 | 2,789,521 | -0.55(-2.54%) |
Jun 22, 2018 | 22.37 | 22.37 | 21.52 | 21.69 | 4,939,566 | -0.47(-2.12%) |
Jun 21, 2018 | 22.49 | 22.49 | 21.94 | 22.16 | 1,706,896 | -0.41(-1.80%) |
Jun 20, 2018 | 22.74 | 22.74 | 22.52 | 22.57 | 1,485,418 | -0.05(-0.24%) |
Jun 19, 2018 | 22.64 | 22.64 | 22.29 | 22.62 | 1,652,464 | -0.14(-0.59%) |
Jun 18, 2018 | 22.69 | 22.80 | 22.60 | 22.76 | 1,339,313 | +0.00(+0.00%) |
Jun 15, 2018 | 22.86 | 22.55 | 22.76 | 2,536,227 | +0.00(+0.00%) | |
Jun 14, 2018 | 22.80 | 22.89 | 22.62 | 22.76 | 1,457,204 | +0.10(+0.44%) |
Jun 13, 2018 | 22.89 | 22.93 | 22.61 | 22.66 | 1,678,324 | -0.06(-0.28%) |
Jun 12, 2018 | 22.59 | 22.90 | 22.59 | 22.72 | 1,989,677 | +0.14(+0.60%) |
Jun 11, 2018 | 22.14 | 22.63 | 22.11 | 22.59 | 3,728,134 | +0.58(+2.62%) |
Jun 08, 2018 | 22.20 | 22.24 | 21.96 | 22.01 | 3,176,758 | -0.14(-0.65%) |
Jun 07, 2018 | 21.92 | 22.19 | 21.87 | 22.15 | 2,427,236 | +0.21(+0.95%) |
Jun 06, 2018 | 21.87 | 22.02 | 21.69 | 21.95 | 2,714,917 | +0.09(+0.41%) |
Jun 05, 2018 | 21.92 | 21.99 | 21.65 | 21.86 | 2,657,160 | -0.12(-0.53%) |
Jun 04, 2018 | 21.78 | 21.99 | 21.66 | 21.97 | 1,661,908 | +0.26(+1.21%) |
Jun 01, 2018 | 21.82 | 21.94 | 21.50 | 21.71 | 2,499,124 | +0.03(+0.12%) |
May 31, 2018 | 21.26 | 21.70 | 21.21 | 21.69 | 4,304,096 | +0.47(+2.21%) |
May 30, 2018 | 21.08 | 21.32 | 21.07 | 21.22 | 1,999,096 | +0.26(+1.25%) |
May 29, 2018 | 21.06 | 21.13 | 20.81 | 20.95 | 2,238,994 | -0.24(-1.15%) |
May 25, 2018 | 21.20 | 21.20 | 21.20 | 0 | -0.25(-1.18%) | |
May 24, 2018 | 21.57 | 21.69 | 21.37 | 21.45 | 2,083,201 | -0.12(-0.54%) |
May 23, 2018 | 21.60 | 21.74 | 21.30 | 21.57 | 1,158,071 | -0.14(-0.67%) |
May 22, 2018 | 21.89 | 22.05 | 21.70 | 21.71 | 1,181,591 | -0.15(-0.70%) |
May 21, 2018 | 21.78 | 22.08 | 21.76 | 21.87 | 2,068,665 | +0.16(+0.75%) |
May 18, 2018 | 21.78 | 21.87 | 21.66 | 21.70 | 1,545,696 | -0.14(-0.66%) |
May 17, 2018 | 21.50 | 21.95 | 21.50 | 21.85 | 2,874,686 | +0.34(+1.60%) |
May 16, 2018 | 20.89 | 21.52 | 20.87 | 21.50 | 2,079,806 | +0.56(+2.67%) |
May 15, 2018 | 20.85 | 20.99 | 20.67 | 20.95 | 1,913,981 | +0.01(+0.04%) |
May 14, 2018 | 20.84 | 21.07 | 20.72 | 20.94 | 1,682,213 | +0.05(+0.26%) |
May 11, 2018 | 20.92 | 21.09 | 20.83 | 20.88 | 947,934 | +0.00(+0.00%) |
May 10, 2018 | 20.75 | 20.93 | 20.57 | 20.88 | 1,496,481 | +0.21(+1.00%) |
May 09, 2018 | 20.63 | 20.75 | 20.42 | 20.67 | 2,040,625 | +0.14(+0.70%) |
May 08, 2018 | 20.60 | 20.63 | 20.44 | 20.53 | 2,044,709 | -0.04(-0.18%) |
May 07, 2018 | 20.81 | 20.82 | 20.53 | 20.57 | 2,807,130 | -0.15(-0.74%) |
May 04, 2018 | 20.62 | 20.85 | 20.48 | 20.72 | 1,809,469 | +0.08(+0.39%) |
May 03, 2018 | 20.47 | 20.73 | 20.38 | 20.64 | 1,828,895 | +0.03(+0.13%) |
May 02, 2018 | 20.38 | 20.80 | 20.38 | 20.61 | 2,358,903 | +0.22(+1.06%) |