Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.42 | 22.19 | 21.36 | 22.06 | 6,438,038 | +0.72(+3.39%) |
Jul 30, 2018 | 21.44 | 21.68 | 21.27 | 21.33 | 7,699,278 | -0.08(-0.35%) |
Jul 27, 2018 | 22.53 | 22.93 | 21.28 | 21.41 | 16,485,358 | -1.79(-7.73%) |
Jul 26, 2018 | 23.46 | 23.67 | 23.14 | 23.20 | 6,781,263 | -0.23(-1.00%) |
Jul 25, 2018 | 22.78 | 23.44 | 22.70 | 23.44 | 5,138,638 | +0.66(+2.88%) |
Jul 24, 2018 | 22.91 | 23.00 | 22.66 | 22.78 | 5,491,580 | -0.03(-0.12%) |
Jul 23, 2018 | 22.85 | 23.12 | 22.66 | 22.81 | 7,790,345 | +0.06(+0.25%) |
Jul 20, 2018 | 22.91 | 22.92 | 22.38 | 22.75 | 6,925,538 | -0.17(-0.74%) |
Jul 19, 2018 | 22.48 | 23.03 | 22.46 | 22.92 | 5,923,124 | +0.45(+2.00%) |
Jul 18, 2018 | 22.14 | 22.52 | 22.06 | 22.47 | 5,493,434 | +0.26(+1.18%) |
Jul 17, 2018 | 22.21 | 22.47 | 22.07 | 22.21 | 3,873,800 | -0.04(-0.17%) |
Jul 16, 2018 | 21.86 | 22.27 | 21.77 | 22.24 | 5,438,499 | +0.23(+1.07%) |
Jul 13, 2018 | 21.86 | 22.23 | 21.86 | 22.01 | 2,720,679 | +0.17(+0.77%) |
Jul 12, 2018 | 22.32 | 22.32 | 21.76 | 21.84 | 4,341,407 | -0.36(-1.61%) |
Jul 11, 2018 | 22.10 | 22.56 | 22.10 | 22.20 | 3,874,483 | +0.00(+0.00%) |
Jul 10, 2018 | 22.39 | 22.58 | 22.09 | 22.20 | 4,696,865 | -0.07(-0.30%) |
Jul 09, 2018 | 22.25 | 22.39 | 22.22 | 22.26 | 6,317,208 | +0.13(+0.59%) |
Jul 06, 2018 | 21.98 | 22.25 | 21.94 | 22.13 | 6,016,215 | +0.13(+0.60%) |
Jul 05, 2018 | 22.07 | 22.23 | 21.96 | 22.00 | 3,075,905 | +0.05(+0.21%) |
Jul 03, 2018 | 21.95 | 21.95 | 21.95 | 0 | -0.12(-0.55%) | |
Jul 02, 2018 | 22.15 | 22.38 | 21.80 | 22.07 | 4,554,782 | -0.26(-1.18%) |
Jun 29, 2018 | 22.72 | 22.21 | 22.34 | 5,027,957 | +0.13(+0.59%) | |
Jun 28, 2018 | 22.06 | 22.31 | 21.72 | 22.21 | 7,599,625 | +0.25(+1.15%) |
Jun 27, 2018 | 22.29 | 22.33 | 21.94 | 21.95 | 9,985,394 | -0.11(-0.51%) |
Jun 26, 2018 | 21.81 | 22.17 | 21.58 | 22.07 | 7,600,612 | +0.27(+1.25%) |
Jun 25, 2018 | 21.64 | 21.86 | 21.34 | 21.79 | 8,926,553 | +0.10(+0.48%) |
Jun 22, 2018 | 23.28 | 23.28 | 21.63 | 21.69 | 15,318,066 | -0.99(-4.35%) |
Jun 21, 2018 | 22.62 | 23.09 | 22.49 | 22.68 | 6,779,756 | +0.00(+0.00%) |
Jun 20, 2018 | 22.63 | 22.70 | 22.24 | 22.68 | 5,931,456 | +0.20(+0.88%) |
Jun 19, 2018 | 21.99 | 22.58 | 21.98 | 22.48 | 4,852,160 | +0.22(+0.97%) |
Jun 18, 2018 | 22.03 | 22.56 | 22.03 | 22.26 | 6,291,409 | +0.21(+0.94%) |
Jun 15, 2018 | 22.16 | 21.97 | 22.06 | 10,000,475 | -0.10(-0.47%) | |
Jun 14, 2018 | 22.51 | 22.56 | 22.12 | 22.16 | 5,082,460 | -0.23(-1.01%) |
Jun 13, 2018 | 22.17 | 22.59 | 22.06 | 22.38 | 6,421,790 | +0.24(+1.10%) |
Jun 12, 2018 | 22.08 | 22.37 | 21.93 | 22.14 | 6,737,956 | +0.05(+0.21%) |
Jun 11, 2018 | 22.15 | 22.28 | 21.79 | 22.09 | 4,804,338 | +0.00(+0.00%) |
Jun 08, 2018 | 21.92 | 22.11 | 21.60 | 22.09 | 5,312,505 | +0.14(+0.64%) |
Jun 07, 2018 | 21.72 | 22.17 | 21.65 | 21.95 | 6,122,450 | +0.37(+1.70%) |
Jun 06, 2018 | 21.67 | 21.59 | 5,295,966 | +0.40(+1.91%) | ||
Jun 05, 2018 | 20.94 | 21.31 | 20.85 | 21.18 | 5,307,261 | +0.11(+0.53%) |
Jun 04, 2018 | 21.61 | 21.77 | 20.99 | 21.07 | 7,218,017 | -0.54(-2.52%) |
Jun 01, 2018 | 21.52 | 21.77 | 21.42 | 21.61 | 4,318,721 | +0.17(+0.79%) |
May 31, 2018 | 21.20 | 21.78 | 21.12 | 21.45 | 6,263,971 | +0.15(+0.71%) |
May 30, 2018 | 20.75 | 21.44 | 20.66 | 21.30 | 5,380,099 | +0.69(+3.37%) |
May 29, 2018 | 20.84 | 20.95 | 20.46 | 20.60 | 5,443,180 | -0.52(-2.44%) |
May 25, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.11(+0.54%) | |
May 24, 2018 | 21.21 | 21.31 | 20.87 | 21.00 | 5,347,121 | -0.38(-1.76%) |
May 23, 2018 | 21.29 | 21.45 | 20.98 | 21.38 | 6,021,275 | -0.01(-0.04%) |
May 22, 2018 | 22.06 | 22.31 | 21.32 | 21.39 | 6,762,258 | -0.58(-2.65%) |
May 21, 2018 | 21.93 | 22.13 | 21.79 | 21.97 | 4,597,598 | +0.12(+0.56%) |
May 18, 2018 | 21.90 | 21.93 | 21.69 | 21.85 | 8,299,970 | -0.07(-0.30%) |
May 17, 2018 | 21.92 | 22.21 | 21.78 | 21.92 | 6,668,095 | +0.07(+0.30%) |
May 16, 2018 | 21.76 | 21.93 | 21.64 | 21.85 | 4,096,658 | +0.08(+0.34%) |
May 15, 2018 | 21.75 | 21.81 | 21.43 | 21.77 | 3,658,402 | -0.01(-0.04%) |
May 14, 2018 | 21.34 | 21.88 | 21.27 | 21.78 | 5,083,997 | +0.56(+2.65%) |
May 11, 2018 | 21.52 | 21.64 | 21.14 | 21.22 | 5,287,407 | -0.27(-1.26%) |
May 10, 2018 | 21.48 | 21.55 | 21.12 | 21.49 | 9,490,804 | -0.13(-0.61%) |
May 09, 2018 | 22.11 | 22.27 | 21.59 | 21.62 | 7,528,190 | -0.22(-1.03%) |
May 08, 2018 | 21.48 | 21.86 | 21.16 | 21.85 | 5,421,010 | +0.30(+1.39%) |
May 07, 2018 | 22.22 | 22.44 | 21.52 | 21.55 | 8,280,439 | -0.38(-1.75%) |
May 04, 2018 | 21.62 | 22.06 | 21.57 | 21.93 | 5,075,102 | +0.33(+1.52%) |
May 03, 2018 | 22.09 | 22.22 | 21.52 | 21.61 | 5,150,795 | -0.68(-3.07%) |
May 02, 2018 | 22.35 | 22.60 | 22.20 | 22.29 | 5,993,206 | -0.15(-0.67%) |