Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.11 | 24.44 | 24.01 | 24.35 | 4,932,458 | +0.36(+1.52%) |
Jul 30, 2018 | 24.19 | 24.34 | 23.89 | 23.99 | 5,251,963 | -0.18(-0.76%) |
Jul 27, 2018 | 24.27 | 24.44 | 24.04 | 24.17 | 4,081,101 | -0.10(-0.42%) |
Jul 26, 2018 | 24.69 | 24.85 | 24.23 | 24.27 | 5,654,271 | -0.33(-1.34%) |
Jul 25, 2018 | 24.21 | 24.65 | 24.17 | 24.60 | 5,774,703 | +0.38(+1.59%) |
Jul 24, 2018 | 24.42 | 24.77 | 24.15 | 24.22 | 6,686,357 | -0.38(-1.53%) |
Jul 23, 2018 | 24.41 | 24.84 | 24.41 | 24.60 | 6,103,421 | +0.19(+0.77%) |
Jul 20, 2018 | 24.09 | 24.51 | 23.89 | 24.41 | 6,446,933 | +0.27(+1.13%) |
Jul 19, 2018 | 23.87 | 24.36 | 23.74 | 24.14 | 8,447,754 | +0.16(+0.67%) |
Jul 18, 2018 | 23.91 | 24.13 | 23.60 | 23.98 | 6,961,176 | +0.21(+0.89%) |
Jul 17, 2018 | 23.52 | 23.80 | 23.39 | 23.76 | 5,097,025 | +0.22(+0.92%) |
Jul 16, 2018 | 23.48 | 23.58 | 23.25 | 23.55 | 6,582,751 | +0.08(+0.34%) |
Jul 13, 2018 | 23.58 | 23.87 | 23.29 | 23.47 | 12,207,682 | -0.03(-0.14%) |
Jul 12, 2018 | 23.20 | 23.55 | 23.10 | 23.50 | 14,641,866 | +0.34(+1.49%) |
Jul 11, 2018 | 22.23 | 23.97 | 21.59 | 23.16 | 61,915,132 | +2.12(+10.05%) |
Jul 10, 2018 | 21.08 | 21.24 | 20.87 | 21.04 | 11,013,206 | -0.04(-0.18%) |
Jul 09, 2018 | 20.51 | 21.21 | 20.43 | 21.08 | 9,664,569 | +0.60(+2.92%) |
Jul 06, 2018 | 20.41 | 20.68 | 20.32 | 20.48 | 9,392,778 | +0.06(+0.27%) |
Jul 05, 2018 | 20.40 | 20.48 | 20.12 | 20.42 | 8,641,273 | +0.17(+0.82%) |
Jul 03, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.13(-0.65%) | |
Jul 02, 2018 | 20.22 | 20.54 | 20.20 | 20.39 | 8,616,047 | -0.06(-0.27%) |
Jun 29, 2018 | 20.78 | 21.07 | 20.43 | 20.45 | 9,687,949 | -0.26(-1.27%) |
Jun 28, 2018 | 20.74 | 21.09 | 20.52 | 20.71 | 6,614,500 | +0.02(+0.08%) |
Jun 27, 2018 | 20.83 | 21.25 | 20.68 | 20.69 | 6,407,820 | -0.30(-1.44%) |
Jun 26, 2018 | 21.27 | 21.36 | 20.93 | 20.99 | 5,328,801 | -0.18(-0.86%) |
Jun 25, 2018 | 21.35 | 21.40 | 21.02 | 21.18 | 5,713,281 | -0.31(-1.46%) |
Jun 22, 2018 | 21.70 | 21.91 | 21.41 | 21.49 | 6,034,510 | -0.12(-0.57%) |
Jun 21, 2018 | 22.38 | 22.38 | 21.53 | 21.61 | 7,382,622 | -0.80(-3.56%) |
Jun 20, 2018 | 22.22 | 22.43 | 22.11 | 22.41 | 3,527,174 | +0.27(+1.23%) |
Jun 19, 2018 | 22.05 | 22.25 | 22.00 | 22.14 | 4,442,244 | -0.11(-0.48%) |
Jun 18, 2018 | 22.22 | 22.43 | 22.16 | 22.25 | 4,098,993 | -0.14(-0.61%) |
Jun 15, 2018 | 22.43 | 22.43 | 22.38 | 7,165,036 | -0.04(-0.19%) | |
Jun 14, 2018 | 22.62 | 22.64 | 22.05 | 22.43 | 4,823,313 | -0.10(-0.43%) |
Jun 13, 2018 | 22.71 | 22.82 | 22.51 | 22.52 | 4,968,304 | -0.20(-0.86%) |
Jun 12, 2018 | 22.53 | 22.85 | 22.51 | 22.72 | 5,741,843 | +0.27(+1.21%) |
Jun 11, 2018 | 22.38 | 22.55 | 22.30 | 22.45 | 3,739,202 | +0.01(+0.04%) |
Jun 08, 2018 | 22.53 | 22.54 | 22.26 | 22.44 | 3,501,178 | -0.05(-0.23%) |
Jun 07, 2018 | 22.14 | 22.54 | 22.13 | 22.49 | 4,735,007 | +0.36(+1.63%) |
Jun 06, 2018 | 21.72 | 22.13 | 12,410,541 | -0.92(-4.00%) | ||
Jun 05, 2018 | 22.80 | 23.07 | 22.68 | 23.05 | 4,706,527 | +0.34(+1.48%) |
Jun 04, 2018 | 22.88 | 23.16 | 22.40 | 22.71 | 5,575,597 | -0.07(-0.30%) |
Jun 01, 2018 | 22.76 | 23.35 | 22.76 | 22.78 | 6,238,097 | +0.17(+0.75%) |
May 31, 2018 | 22.37 | 22.66 | 22.17 | 22.61 | 7,233,235 | +0.23(+1.04%) |
May 30, 2018 | 22.38 | 22.56 | 22.25 | 22.38 | 3,212,037 | +0.08(+0.34%) |
May 29, 2018 | 22.17 | 22.34 | 21.99 | 22.30 | 4,591,216 | +0.00(+0.00%) |
May 25, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.13(-0.57%) | |
May 24, 2018 | 22.32 | 22.48 | 22.08 | 22.43 | 3,404,503 | +0.10(+0.46%) |
May 23, 2018 | 22.22 | 22.34 | 22.02 | 22.33 | 3,288,601 | -0.06(-0.27%) |
May 22, 2018 | 22.88 | 22.91 | 22.35 | 22.39 | 4,969,882 | -0.45(-1.99%) |
May 21, 2018 | 22.50 | 22.93 | 22.43 | 22.84 | 4,767,726 | +0.43(+1.91%) |
May 18, 2018 | 22.50 | 22.57 | 22.07 | 22.41 | 5,615,976 | -0.05(-0.21%) |
May 17, 2018 | 22.46 | 22.71 | 21.99 | 22.46 | 4,634,783 | -0.06(-0.28%) |
May 16, 2018 | 22.26 | 22.71 | 22.17 | 22.52 | 4,826,961 | +0.22(+0.99%) |
May 15, 2018 | 21.87 | 22.32 | 21.70 | 22.30 | 5,725,292 | +0.31(+1.39%) |
May 14, 2018 | 22.00 | 22.03 | 21.81 | 22.00 | 2,903,829 | +0.00(+0.00%) |
May 11, 2018 | 21.85 | 22.23 | 21.82 | 22.00 | 4,208,016 | +0.19(+0.88%) |
May 10, 2018 | 21.95 | 22.00 | 21.66 | 21.80 | 4,475,153 | -0.08(-0.35%) |
May 09, 2018 | 21.92 | 22.06 | 21.61 | 21.88 | 4,839,645 | +0.09(+0.39%) |
May 08, 2018 | 21.71 | 21.88 | 21.62 | 21.80 | 2,469,184 | -0.04(-0.18%) |
May 07, 2018 | 21.53 | 21.89 | 21.46 | 21.83 | 5,796,596 | +0.32(+1.48%) |
May 04, 2018 | 20.84 | 21.66 | 20.73 | 21.52 | 5,470,925 | +0.49(+2.34%) |
May 03, 2018 | 20.81 | 21.13 | 20.47 | 21.02 | 7,699,178 | +0.14(+0.67%) |
May 02, 2018 | 20.95 | 21.31 | 20.87 | 20.88 | 6,230,674 | -0.09(-0.41%) |