Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.46 | 22.90 | 22.41 | 22.88 | 4,583,928 | +0.22(+0.96%) |
Jul 30, 2018 | 21.42 | 23.20 | 21.42 | 22.66 | 12,022,343 | +0.91(+4.19%) |
Jul 27, 2018 | 19.58 | 21.89 | 19.49 | 21.75 | 12,909,937 | +1.88(+9.46%) |
Jul 26, 2018 | 20.31 | 20.68 | 19.82 | 19.87 | 5,523,716 | -0.46(-2.26%) |
Jul 25, 2018 | 20.25 | 20.40 | 19.70 | 20.33 | 3,858,882 | -0.04(-0.18%) |
Jul 24, 2018 | 20.35 | 20.58 | 20.29 | 20.37 | 2,381,252 | +0.12(+0.60%) |
Jul 23, 2018 | 20.37 | 20.42 | 19.79 | 20.25 | 3,784,071 | -0.07(-0.32%) |
Jul 20, 2018 | 20.46 | 20.56 | 20.21 | 20.31 | 2,435,225 | -0.31(-1.50%) |
Jul 19, 2018 | 20.71 | 20.81 | 20.43 | 20.62 | 2,244,953 | -0.11(-0.54%) |
Jul 18, 2018 | 20.67 | 20.94 | 20.50 | 20.73 | 2,551,767 | +0.07(+0.32%) |
Jul 17, 2018 | 19.86 | 20.74 | 19.83 | 20.67 | 6,153,034 | -0.39(-1.87%) |
Jul 16, 2018 | 21.31 | 21.36 | 20.94 | 21.06 | 2,896,635 | -0.24(-1.15%) |
Jul 13, 2018 | 21.25 | 21.31 | 4,511,716 | -0.53(-2.41%) | ||
Jul 12, 2018 | 22.00 | 22.07 | 21.67 | 21.83 | 2,080,751 | -0.11(-0.51%) |
Jul 11, 2018 | 22.25 | 22.30 | 21.85 | 21.95 | 2,589,766 | -0.45(-2.01%) |
Jul 10, 2018 | 22.56 | 22.77 | 22.30 | 22.40 | 2,595,069 | -0.26(-1.16%) |
Jul 09, 2018 | 22.44 | 22.88 | 22.31 | 22.66 | 2,257,127 | +0.30(+1.34%) |
Jul 06, 2018 | 22.39 | 22.59 | 22.20 | 22.36 | 1,956,307 | +0.03(+0.13%) |
Jul 05, 2018 | 21.96 | 22.61 | 21.96 | 22.33 | 3,907,681 | +0.47(+2.15%) |
Jul 03, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.10(-0.47%) | |
Jul 02, 2018 | 21.69 | 22.04 | 21.35 | 21.96 | 2,906,495 | +0.08(+0.39%) |
Jun 29, 2018 | 22.49 | 21.87 | 21.88 | 3,814,084 | -0.33(-1.48%) | |
Jun 28, 2018 | 22.77 | 22.82 | 22.11 | 22.21 | 3,222,120 | -0.63(-2.76%) |
Jun 27, 2018 | 22.97 | 23.30 | 22.83 | 22.84 | 1,931,846 | -0.13(-0.57%) |
Jun 26, 2018 | 23.15 | 23.33 | 22.71 | 22.97 | 2,460,208 | -0.15(-0.65%) |
Jun 25, 2018 | 23.05 | 23.17 | 22.51 | 23.12 | 2,963,260 | -0.02(-0.08%) |
Jun 22, 2018 | 23.12 | 23.59 | 23.00 | 23.14 | 3,486,988 | +0.06(+0.24%) |
Jun 21, 2018 | 23.35 | 23.49 | 23.05 | 23.08 | 1,749,203 | -0.41(-1.76%) |
Jun 20, 2018 | 23.63 | 23.70 | 23.33 | 23.50 | 1,560,156 | -0.02(-0.08%) |
Jun 19, 2018 | 23.56 | 23.13 | 23.51 | 2,836,422 | -0.12(-0.52%) | |
Jun 18, 2018 | 23.45 | 23.91 | 23.45 | 23.64 | 2,104,171 | +0.08(+0.36%) |
Jun 15, 2018 | 23.65 | 23.15 | 23.55 | 3,975,177 | -0.03(-0.12%) | |
Jun 14, 2018 | 23.60 | 23.69 | 23.50 | 23.58 | 1,264,032 | +0.04(+0.16%) |
Jun 13, 2018 | 23.61 | 23.67 | 23.44 | 23.54 | 1,557,948 | -0.09(-0.40%) |
Jun 12, 2018 | 23.86 | 23.88 | 23.37 | 23.64 | 2,176,438 | -0.21(-0.87%) |
Jun 11, 2018 | 23.82 | 24.25 | 23.82 | 23.84 | 2,336,685 | +0.07(+0.28%) |
Jun 08, 2018 | 23.65 | 23.83 | 23.53 | 23.78 | 1,800,499 | +0.02(+0.08%) |
Jun 07, 2018 | 23.76 | 24.20 | 23.45 | 23.76 | 3,057,181 | +0.25(+1.08%) |
Jun 06, 2018 | 23.50 | 23.50 | 2,687,337 | +0.42(+1.83%) | ||
Jun 05, 2018 | 23.12 | 23.22 | 22.99 | 23.08 | 2,252,967 | -0.04(-0.16%) |
Jun 04, 2018 | 22.99 | 23.22 | 22.92 | 23.12 | 3,010,049 | +0.16(+0.70%) |
Jun 01, 2018 | 23.24 | 23.62 | 22.93 | 22.96 | 3,504,526 | +0.01(+0.04%) |
May 31, 2018 | 23.15 | 23.33 | 22.66 | 22.95 | 3,980,531 | -0.17(-0.73%) |
May 30, 2018 | 23.26 | 23.32 | 22.92 | 23.12 | 3,302,464 | +0.02(+0.08%) |
May 29, 2018 | 23.49 | 23.57 | 22.93 | 23.10 | 3,200,812 | -0.56(-2.38%) |
May 25, 2018 | 23.66 | 23.66 | 23.66 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 23.72 | 23.88 | 23.44 | 23.68 | 2,806,367 | -0.06(-0.24%) |
May 23, 2018 | 23.79 | 24.13 | 23.56 | 23.74 | 4,374,882 | -0.42(-1.75%) |
May 22, 2018 | 24.52 | 24.64 | 24.00 | 24.16 | 5,177,693 | -0.30(-1.23%) |
May 21, 2018 | 24.53 | 24.83 | 24.43 | 24.46 | 3,116,639 | -0.10(-0.42%) |
May 18, 2018 | 24.66 | 24.71 | 24.45 | 24.57 | 2,058,097 | -0.16(-0.65%) |
May 17, 2018 | 24.81 | 24.92 | 24.58 | 24.73 | 1,933,980 | -0.08(-0.30%) |
May 16, 2018 | 24.22 | 24.88 | 24.18 | 24.80 | 2,463,948 | +0.60(+2.48%) |
May 15, 2018 | 23.91 | 24.57 | 23.89 | 24.20 | 3,148,213 | +0.26(+1.10%) |
May 14, 2018 | 24.00 | 24.10 | 23.84 | 23.94 | 2,785,348 | -0.06(-0.24%) |
May 11, 2018 | 24.13 | 24.29 | 23.83 | 23.99 | 2,018,481 | -0.18(-0.74%) |
May 10, 2018 | 23.68 | 24.21 | 23.66 | 24.17 | 3,199,441 | +0.51(+2.14%) |
May 09, 2018 | 23.49 | 23.82 | 23.37 | 23.66 | 2,790,948 | +0.25(+1.08%) |
May 08, 2018 | 23.60 | 23.60 | 23.28 | 23.41 | 3,171,962 | -0.23(-0.95%) |
May 07, 2018 | 23.81 | 23.91 | 23.42 | 23.64 | 3,744,651 | -0.11(-0.47%) |
May 04, 2018 | 23.53 | 24.01 | 23.39 | 23.75 | 3,233,336 | +0.19(+0.80%) |
May 03, 2018 | 23.71 | 23.80 | 23.14 | 23.56 | 3,071,474 | -0.23(-0.99%) |
May 02, 2018 | 23.92 | 24.13 | 23.76 | 23.80 | 2,977,390 | -0.07(-0.28%) |