Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.02 | 22.18 | 21.81 | 21.96 | 7,990,762 | +0.07(+0.31%) |
Jul 30, 2018 | 21.98 | 22.09 | 21.79 | 21.89 | 6,433,903 | -0.08(-0.38%) |
Jul 27, 2018 | 22.08 | 22.17 | 21.89 | 21.98 | 3,961,273 | -0.13(-0.59%) |
Jul 26, 2018 | 22.22 | 21.92 | 22.11 | 3,474,723 | +0.15(+0.70%) | |
Jul 25, 2018 | 21.75 | 22.07 | 21.66 | 21.95 | 6,869,131 | +0.24(+1.09%) |
Jul 24, 2018 | 21.38 | 21.79 | 21.10 | 21.72 | 6,832,390 | +0.24(+1.14%) |
Jul 23, 2018 | 21.54 | 21.26 | 21.47 | 5,807,606 | +0.09(+0.43%) | |
Jul 20, 2018 | 21.56 | 21.57 | 21.20 | 21.38 | 5,340,324 | -0.23(-1.06%) |
Jul 19, 2018 | 21.37 | 21.85 | 21.37 | 21.61 | 5,031,439 | +0.24(+1.14%) |
Jul 18, 2018 | 21.66 | 21.75 | 21.34 | 21.37 | 5,080,047 | -0.32(-1.48%) |
Jul 17, 2018 | 21.79 | 21.88 | 21.64 | 21.69 | 3,983,711 | -0.08(-0.39%) |
Jul 16, 2018 | 21.83 | 21.95 | 21.66 | 21.77 | 7,197,056 | +0.00(+0.00%) |
Jul 13, 2018 | 21.87 | 21.90 | 21.66 | 21.77 | 3,658,157 | -0.10(-0.45%) |
Jul 12, 2018 | 21.69 | 21.91 | 21.66 | 21.87 | 6,074,140 | +0.14(+0.63%) |
Jul 11, 2018 | 21.65 | 21.82 | 21.56 | 21.73 | 4,373,100 | +0.12(+0.57%) |
Jul 10, 2018 | 21.32 | 21.72 | 21.14 | 21.61 | 8,098,284 | +0.17(+0.78%) |
Jul 09, 2018 | 22.56 | 22.57 | 21.37 | 21.44 | 11,999,567 | -1.13(-5.01%) |
Jul 06, 2018 | 22.53 | 22.65 | 22.43 | 22.57 | 5,372,819 | +0.08(+0.37%) |
Jul 05, 2018 | 22.18 | 22.50 | 22.04 | 22.49 | 11,149,459 | +0.32(+1.45%) |
Jul 03, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.23(+1.04%) | |
Jul 02, 2018 | 21.90 | 21.96 | 21.72 | 21.94 | 6,752,552 | +0.15(+0.67%) |
Jun 29, 2018 | 21.85 | 21.92 | 21.61 | 21.79 | 8,172,183 | -0.05(-0.24%) |
Jun 28, 2018 | 21.98 | 22.10 | 21.79 | 21.85 | 7,449,283 | -0.08(-0.35%) |
Jun 27, 2018 | 21.91 | 22.07 | 21.76 | 21.92 | 7,193,951 | +0.03(+0.14%) |
Jun 26, 2018 | 21.90 | 22.05 | 21.75 | 21.89 | 9,129,178 | -0.08(-0.38%) |
Jun 25, 2018 | 21.59 | 22.04 | 21.58 | 21.98 | 13,433,161 | +0.40(+1.88%) |
Jun 22, 2018 | 21.23 | 21.66 | 21.16 | 21.57 | 10,541,358 | +0.32(+1.51%) |
Jun 21, 2018 | 20.86 | 21.27 | 20.85 | 21.25 | 9,736,724 | +0.40(+1.94%) |
Jun 20, 2018 | 20.88 | 20.93 | 20.63 | 20.85 | 7,422,668 | +0.04(+0.18%) |
Jun 19, 2018 | 20.84 | 21.09 | 20.69 | 20.81 | 13,024,180 | -0.04(-0.18%) |
Jun 18, 2018 | 20.62 | 20.90 | 20.59 | 20.85 | 10,405,512 | +0.18(+0.85%) |
Jun 15, 2018 | 20.75 | 20.66 | 20.67 | 17,225,498 | +0.01(+0.04%) | |
Jun 14, 2018 | 19.97 | 20.70 | 19.91 | 20.66 | 15,202,460 | +0.73(+3.64%) |
Jun 13, 2018 | 20.00 | 20.06 | 19.85 | 19.94 | 17,028,276 | -0.02(-0.08%) |
Jun 12, 2018 | 19.62 | 20.23 | 19.60 | 19.95 | 13,236,515 | +0.34(+1.71%) |
Jun 11, 2018 | 19.69 | 19.72 | 19.46 | 19.62 | 9,553,191 | -0.07(-0.35%) |
Jun 08, 2018 | 19.56 | 19.74 | 19.51 | 19.69 | 8,784,534 | +0.14(+0.70%) |
Jun 07, 2018 | 19.31 | 19.79 | 19.31 | 19.55 | 14,238,005 | +0.27(+1.39%) |
Jun 06, 2018 | 19.27 | 19.28 | 19,117,680 | -0.91(-4.50%) | ||
Jun 05, 2018 | 20.28 | 20.47 | 20.18 | 20.19 | 11,367,568 | -0.08(-0.37%) |
Jun 04, 2018 | 20.33 | 20.51 | 20.19 | 20.27 | 8,798,997 | +0.02(+0.07%) |
Jun 01, 2018 | 20.52 | 20.60 | 20.16 | 20.25 | 8,146,588 | -0.27(-1.32%) |
May 31, 2018 | 20.51 | 20.58 | 20.34 | 20.52 | 10,492,126 | -0.01(-0.07%) |
May 30, 2018 | 20.36 | 20.57 | 20.21 | 20.54 | 13,088,944 | +0.23(+1.15%) |
May 29, 2018 | 20.62 | 20.67 | 20.24 | 20.30 | 11,615,133 | -0.32(-1.53%) |
May 25, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.62 | 20.72 | 20.46 | 20.66 | 6,165,690 | +0.05(+0.22%) |
May 23, 2018 | 20.51 | 20.66 | 20.42 | 20.61 | 7,178,996 | +0.10(+0.48%) |
May 22, 2018 | 20.24 | 20.58 | 20.17 | 20.51 | 10,373,550 | +0.29(+1.45%) |
May 21, 2018 | 20.13 | 20.30 | 20.03 | 20.22 | 10,062,785 | +0.15(+0.75%) |
May 18, 2018 | 20.10 | 20.30 | 19.99 | 20.07 | 20,043,076 | -0.02(-0.07%) |
May 17, 2018 | 20.28 | 20.32 | 20.02 | 20.09 | 8,589,054 | -0.20(-1.00%) |
May 16, 2018 | 20.47 | 20.54 | 20.19 | 20.29 | 10,694,966 | -0.17(-0.81%) |
May 15, 2018 | 20.73 | 20.79 | 20.34 | 20.45 | 17,512,808 | -0.32(-1.52%) |
May 14, 2018 | 20.94 | 20.95 | 20.63 | 20.77 | 7,440,685 | -0.13(-0.61%) |
May 11, 2018 | 21.22 | 21.26 | 20.88 | 20.90 | 7,131,319 | -0.27(-1.28%) |
May 10, 2018 | 21.08 | 21.18 | 20.78 | 21.17 | 12,067,140 | +0.22(+1.04%) |
May 09, 2018 | 20.81 | 21.14 | 20.69 | 20.95 | 32,075,978 | +0.33(+1.60%) |
May 08, 2018 | 21.34 | 21.36 | 20.61 | 20.62 | 8,762,483 | -0.85(-3.95%) |
May 07, 2018 | 21.75 | 21.78 | 21.42 | 21.47 | 5,811,638 | -0.28(-1.28%) |
May 04, 2018 | 21.57 | 21.88 | 21.54 | 21.75 | 8,198,836 | +0.23(+1.05%) |
May 03, 2018 | 21.55 | 21.71 | 20.94 | 21.52 | 9,018,330 | -0.03(-0.14%) |
May 02, 2018 | 21.60 | 21.72 | 21.48 | 21.55 | 7,193,023 | -0.11(-0.52%) |