Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.21 | 21.40 | 20.54 | 20.56 | 7,374,329 | +0.84(+4.25%) |
Jul 30, 2018 | 20.29 | 20.38 | 19.67 | 19.72 | 6,176,516 | -0.54(-2.65%) |
Jul 27, 2018 | 20.42 | 20.67 | 20.05 | 20.26 | 3,435,462 | -0.10(-0.48%) |
Jul 26, 2018 | 20.23 | 20.56 | 20.17 | 20.36 | 2,547,877 | +0.02(+0.12%) |
Jul 25, 2018 | 20.19 | 20.33 | 20.07 | 20.33 | 1,974,549 | +0.20(+0.97%) |
Jul 24, 2018 | 20.25 | 20.45 | 20.02 | 20.14 | 2,951,357 | +0.09(+0.45%) |
Jul 23, 2018 | 20.25 | 20.27 | 19.98 | 20.05 | 2,194,321 | -0.15(-0.76%) |
Jul 20, 2018 | 20.35 | 20.35 | 20.10 | 20.20 | 1,416,851 | -0.20(-0.96%) |
Jul 19, 2018 | 20.12 | 20.58 | 20.05 | 20.40 | 1,842,670 | +0.15(+0.76%) |
Jul 18, 2018 | 20.10 | 20.46 | 20.06 | 20.24 | 2,691,970 | +0.21(+1.06%) |
Jul 17, 2018 | 20.83 | 20.83 | 19.85 | 20.03 | 5,755,235 | +0.19(+0.94%) |
Jul 16, 2018 | 20.24 | 20.32 | 19.62 | 19.84 | 3,242,503 | -0.40(-1.97%) |
Jul 13, 2018 | 19.96 | 20.32 | 19.73 | 20.24 | 3,125,204 | +0.24(+1.18%) |
Jul 12, 2018 | 19.57 | 20.01 | 19.45 | 20.01 | 2,710,571 | +0.59(+3.06%) |
Jul 11, 2018 | 19.18 | 19.57 | 19.14 | 19.41 | 2,023,828 | -0.06(-0.29%) |
Jul 10, 2018 | 19.19 | 19.60 | 19.13 | 19.47 | 2,241,362 | +0.35(+1.83%) |
Jul 09, 2018 | 19.42 | 19.55 | 19.02 | 19.12 | 3,508,664 | -0.19(-0.97%) |
Jul 06, 2018 | 18.48 | 19.35 | 18.46 | 19.31 | 2,794,361 | +0.75(+4.03%) |
Jul 05, 2018 | 18.75 | 18.89 | 18.43 | 18.56 | 2,097,657 | -0.07(-0.35%) |
Jul 03, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.13(+0.70%) | |
Jul 02, 2018 | 18.53 | 18.75 | 18.25 | 18.49 | 3,602,847 | -0.41(-2.15%) |
Jun 29, 2018 | 18.97 | 19.17 | 18.86 | 18.90 | 2,159,045 | +0.10(+0.52%) |
Jun 28, 2018 | 18.72 | 18.92 | 18.39 | 18.80 | 3,491,482 | +0.01(+0.04%) |
Jun 27, 2018 | 19.29 | 19.71 | 18.79 | 18.79 | 3,318,971 | -0.42(-2.20%) |
Jun 26, 2018 | 19.55 | 19.55 | 19.21 | 19.22 | 2,643,332 | -0.30(-1.54%) |
Jun 25, 2018 | 20.16 | 20.19 | 19.45 | 19.52 | 2,712,521 | -0.75(-3.69%) |
Jun 22, 2018 | 20.36 | 20.52 | 20.03 | 20.27 | 3,446,670 | +0.13(+0.65%) |
Jun 21, 2018 | 20.19 | 20.27 | 19.97 | 20.14 | 3,554,110 | -0.02(-0.12%) |
Jun 20, 2018 | 20.33 | 20.58 | 20.12 | 20.16 | 3,890,175 | -0.09(-0.44%) |
Jun 19, 2018 | 20.75 | 21.01 | 20.17 | 20.25 | 4,124,439 | -0.76(-3.64%) |
Jun 18, 2018 | 21.08 | 21.35 | 20.94 | 21.02 | 3,984,311 | -0.36(-1.67%) |
Jun 15, 2018 | 21.24 | 21.15 | 21.37 | 5,210,733 | +0.13(+0.61%) | |
Jun 14, 2018 | 20.67 | 21.30 | 20.52 | 21.24 | 6,460,034 | +0.75(+3.65%) |
Jun 13, 2018 | 20.51 | 20.80 | 20.36 | 20.49 | 8,245,935 | -0.02(-0.08%) |
Jun 12, 2018 | 20.49 | 20.82 | 20.31 | 20.51 | 4,784,485 | +0.18(+0.88%) |
Jun 11, 2018 | 19.94 | 20.49 | 19.93 | 20.33 | 3,924,426 | +0.44(+2.21%) |
Jun 08, 2018 | 19.93 | 20.28 | 19.63 | 19.89 | 2,644,986 | -0.11(-0.53%) |
Jun 07, 2018 | 20.83 | 20.86 | 19.83 | 20.00 | 8,676,527 | -0.81(-3.87%) |
Jun 06, 2018 | 20.91 | 20.80 | 5,114,586 | +0.81(+4.07%) | ||
Jun 05, 2018 | 20.13 | 20.64 | 19.90 | 19.99 | 4,097,235 | -0.14(-0.69%) |
Jun 04, 2018 | 20.54 | 20.65 | 19.77 | 20.13 | 6,102,456 | -0.37(-1.82%) |
Jun 01, 2018 | 20.39 | 20.71 | 20.07 | 20.50 | 5,070,124 | +0.22(+1.07%) |
May 31, 2018 | 21.25 | 21.29 | 20.08 | 20.29 | 7,063,259 | -0.90(-4.27%) |
May 30, 2018 | 20.94 | 21.60 | 20.86 | 21.19 | 6,681,844 | +0.50(+2.42%) |
May 29, 2018 | 21.12 | 21.21 | 20.49 | 20.69 | 6,563,378 | -0.61(-2.88%) |
May 25, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.77(-3.51%) | |
May 24, 2018 | 22.17 | 22.40 | 21.79 | 22.08 | 6,106,238 | -0.15(-0.69%) |
May 23, 2018 | 22.84 | 23.16 | 22.10 | 22.23 | 11,965,804 | -0.73(-3.20%) |
May 22, 2018 | 23.29 | 23.35 | 21.85 | 22.96 | 9,760,935 | -1.09(-4.53%) |
May 21, 2018 | 24.70 | 24.73 | 23.94 | 24.05 | 3,611,901 | -0.48(-1.97%) |
May 18, 2018 | 24.46 | 24.71 | 24.41 | 24.54 | 1,625,010 | +0.02(+0.10%) |
May 17, 2018 | 24.69 | 25.00 | 24.32 | 24.51 | 3,054,105 | -0.17(-0.69%) |
May 16, 2018 | 24.95 | 24.98 | 24.50 | 24.68 | 3,055,125 | +0.38(+1.56%) |
May 15, 2018 | 24.11 | 24.63 | 23.75 | 24.30 | 3,260,110 | +0.61(+2.59%) |
May 14, 2018 | 23.02 | 24.20 | 22.92 | 23.69 | 2,861,794 | +0.72(+3.13%) |
May 11, 2018 | 23.17 | 23.42 | 22.93 | 22.97 | 1,305,482 | -0.13(-0.56%) |
May 10, 2018 | 22.62 | 23.13 | 22.56 | 23.10 | 2,159,112 | +0.49(+2.18%) |
May 09, 2018 | 22.61 | 22.91 | 22.48 | 22.61 | 1,686,478 | +0.00(+0.00%) |
May 08, 2018 | 22.73 | 22.92 | 22.24 | 22.61 | 1,096,825 | -0.19(-0.81%) |
May 07, 2018 | 22.59 | 22.96 | 22.58 | 22.79 | 802,481 | +0.24(+1.07%) |
May 04, 2018 | 22.30 | 22.73 | 22.16 | 22.55 | 844,056 | +0.23(+1.05%) |
May 03, 2018 | 22.40 | 22.46 | 22.00 | 22.32 | 856,254 | -0.16(-0.72%) |
May 02, 2018 | 22.62 | 22.83 | 22.43 | 22.48 | 930,063 | -0.06(-0.29%) |