Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.03 | 21.33 | 20.82 | 21.26 | 650,914 | +0.31(+1.50%) |
Jul 30, 2018 | 21.21 | 21.47 | 20.94 | 20.95 | 512,221 | -0.23(-1.11%) |
Jul 27, 2018 | 21.74 | 21.81 | 20.96 | 21.18 | 572,771 | -0.56(-2.59%) |
Jul 26, 2018 | 21.40 | 21.81 | 21.21 | 21.75 | 894,768 | +0.38(+1.78%) |
Jul 25, 2018 | 22.03 | 22.04 | 21.12 | 21.37 | 700,905 | -0.70(-3.15%) |
Jul 24, 2018 | 22.71 | 22.89 | 22.01 | 22.06 | 478,796 | -0.72(-3.18%) |
Jul 23, 2018 | 23.23 | 23.33 | 22.71 | 22.79 | 619,921 | -0.53(-2.26%) |
Jul 20, 2018 | 23.89 | 23.89 | 23.28 | 23.31 | 333,953 | -0.61(-2.54%) |
Jul 19, 2018 | 23.64 | 24.05 | 23.49 | 23.92 | 340,659 | +0.26(+1.11%) |
Jul 18, 2018 | 23.67 | 23.70 | 23.37 | 23.66 | 320,544 | -0.18(-0.77%) |
Jul 17, 2018 | 23.45 | 23.89 | 23.38 | 23.84 | 768,829 | +0.40(+1.69%) |
Jul 16, 2018 | 23.29 | 23.51 | 23.05 | 23.45 | 392,598 | +0.17(+0.72%) |
Jul 13, 2018 | 23.72 | 23.72 | 23.24 | 23.28 | 510,313 | -0.05(-0.22%) |
Jul 12, 2018 | 23.07 | 23.34 | 22.68 | 23.33 | 564,646 | +0.39(+1.69%) |
Jul 11, 2018 | 22.77 | 23.13 | 22.77 | 22.94 | 377,284 | +0.02(+0.10%) |
Jul 10, 2018 | 23.25 | 23.28 | 22.79 | 22.92 | 345,937 | -0.23(-0.98%) |
Jul 09, 2018 | 23.26 | 23.31 | 23.05 | 23.15 | 436,057 | +0.06(+0.25%) |
Jul 06, 2018 | 23.38 | 23.40 | 23.05 | 23.09 | 402,375 | -0.23(-0.97%) |
Jul 05, 2018 | 22.82 | 23.34 | 22.64 | 23.31 | 774,080 | +0.72(+3.21%) |
Jul 03, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.17(+0.75%) | |
Jul 02, 2018 | 22.40 | 22.75 | 22.08 | 22.42 | 759,528 | -0.11(-0.49%) |
Jun 29, 2018 | 22.27 | 22.62 | 22.11 | 22.53 | 907,271 | +0.53(+2.43%) |
Jun 28, 2018 | 21.70 | 22.01 | 21.50 | 22.00 | 637,952 | +0.23(+1.04%) |
Jun 27, 2018 | 22.14 | 22.15 | 21.68 | 21.77 | 679,771 | -0.28(-1.26%) |
Jun 26, 2018 | 22.03 | 22.33 | 21.83 | 22.05 | 715,646 | +0.51(+2.38%) |
Jun 25, 2018 | 21.88 | 21.95 | 21.43 | 21.53 | 388,382 | -0.40(-1.80%) |
Jun 22, 2018 | 22.33 | 22.46 | 21.68 | 21.93 | 1,135,186 | -0.32(-1.45%) |
Jun 21, 2018 | 22.55 | 22.67 | 22.16 | 22.25 | 345,924 | -0.26(-1.17%) |
Jun 20, 2018 | 22.63 | 22.63 | 22.05 | 22.52 | 371,159 | +0.04(+0.16%) |
Jun 19, 2018 | 22.55 | 22.80 | 22.36 | 22.48 | 448,676 | -0.12(-0.55%) |
Jun 18, 2018 | 22.92 | 23.23 | 22.50 | 22.60 | 519,678 | -0.48(-2.09%) |
Jun 15, 2018 | 23.28 | 22.91 | 23.09 | 885,564 | -0.19(-0.82%) | |
Jun 14, 2018 | 23.50 | 23.69 | 23.08 | 23.28 | 637,952 | -0.19(-0.81%) |
Jun 13, 2018 | 24.25 | 24.25 | 23.22 | 23.47 | 675,031 | -0.83(-3.43%) |
Jun 12, 2018 | 23.86 | 24.32 | 23.77 | 24.30 | 391,998 | +0.48(+2.00%) |
Jun 11, 2018 | 23.88 | 24.06 | 23.67 | 23.83 | 592,924 | -0.12(-0.49%) |
Jun 08, 2018 | 23.48 | 24.06 | 23.42 | 23.94 | 1,311,510 | +0.42(+1.81%) |
Jun 07, 2018 | 23.54 | 23.80 | 23.36 | 23.52 | 828,819 | +0.06(+0.25%) |
Jun 06, 2018 | 23.46 | 22.89 | 23.46 | 439,142 | +0.19(+0.82%) | |
Jun 05, 2018 | 23.17 | 23.33 | 23.11 | 23.27 | 535,767 | +0.07(+0.32%) |
Jun 04, 2018 | 23.39 | 23.64 | 23.17 | 23.20 | 775,621 | -0.07(-0.28%) |
Jun 01, 2018 | 23.41 | 23.42 | 23.01 | 23.26 | 665,379 | +0.14(+0.60%) |
May 31, 2018 | 23.31 | 23.43 | 23.12 | 23.12 | 626,280 | -0.17(-0.72%) |
May 30, 2018 | 23.70 | 23.81 | 23.20 | 23.29 | 852,584 | -0.21(-0.90%) |
May 29, 2018 | 22.98 | 23.71 | 22.98 | 23.50 | 1,194,578 | +0.34(+1.45%) |
May 25, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.45(+1.97%) | |
May 24, 2018 | 22.53 | 22.82 | 22.38 | 22.72 | 1,038,534 | +0.18(+0.78%) |
May 23, 2018 | 22.08 | 22.65 | 22.06 | 22.55 | 832,823 | +0.44(+1.99%) |
May 22, 2018 | 22.32 | 22.40 | 21.78 | 22.11 | 679,824 | -0.42(-1.88%) |
May 21, 2018 | 22.52 | 22.70 | 22.22 | 22.53 | 657,068 | +0.16(+0.72%) |
May 18, 2018 | 22.03 | 22.41 | 21.87 | 22.37 | 570,639 | +0.37(+1.70%) |
May 17, 2018 | 21.43 | 22.07 | 21.43 | 22.00 | 814,583 | +0.59(+2.74%) |
May 16, 2018 | 21.22 | 21.51 | 20.85 | 21.41 | 1,299,130 | +0.19(+0.90%) |
May 15, 2018 | 22.04 | 22.05 | 21.09 | 21.22 | 1,004,620 | -0.93(-4.20%) |
May 14, 2018 | 22.37 | 22.56 | 21.92 | 22.15 | 734,603 | -0.22(-0.97%) |
May 11, 2018 | 22.41 | 22.76 | 22.29 | 22.37 | 627,286 | -0.09(-0.42%) |
May 10, 2018 | 22.49 | 22.64 | 22.23 | 22.46 | 518,993 | +0.04(+0.16%) |
May 09, 2018 | 23.44 | 23.55 | 22.41 | 22.43 | 753,149 | -0.95(-4.06%) |
May 08, 2018 | 23.19 | 23.48 | 23.06 | 23.38 | 1,080,046 | +0.32(+1.38%) |
May 07, 2018 | 23.58 | 23.70 | 22.97 | 23.06 | 1,303,195 | -0.37(-1.58%) |
May 04, 2018 | 22.98 | 23.67 | 22.55 | 23.43 | 1,713,231 | +0.67(+2.93%) |
May 03, 2018 | 22.03 | 23.57 | 22.03 | 22.76 | 2,225,042 | +1.55(+7.32%) |
May 02, 2018 | 21.43 | 21.53 | 21.02 | 21.21 | 1,719,275 | -0.28(-1.28%) |