Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.73 | 24.15 | 23.63 | 23.94 | 6,892,309 | +0.21(+0.88%) |
Jul 30, 2018 | 23.34 | 23.89 | 23.30 | 23.73 | 8,070,865 | +0.59(+2.55%) |
Jul 27, 2018 | 23.70 | 23.75 | 22.95 | 23.14 | 6,912,200 | -0.56(-2.36%) |
Jul 26, 2018 | 23.81 | 23.90 | 23.51 | 23.70 | 6,845,843 | +0.00(+0.00%) |
Jul 25, 2018 | 23.31 | 23.84 | 23.18 | 23.70 | 7,555,530 | +0.52(+2.24%) |
Jul 24, 2018 | 23.60 | 23.13 | 23.18 | 5,709,628 | +0.00(+0.00%) | |
Jul 23, 2018 | 22.88 | 23.41 | 22.85 | 23.18 | 7,120,174 | +0.25(+1.09%) |
Jul 20, 2018 | 23.16 | 23.33 | 22.93 | 22.93 | 4,497,750 | -0.13(-0.56%) |
Jul 19, 2018 | 23.34 | 23.52 | 22.93 | 23.06 | 5,714,844 | -0.47(-2.00%) |
Jul 18, 2018 | 22.92 | 23.63 | 22.50 | 23.53 | 7,559,148 | +0.40(+1.73%) |
Jul 17, 2018 | 23.15 | 23.42 | 23.12 | 23.13 | 5,131,374 | -0.17(-0.73%) |
Jul 16, 2018 | 23.34 | 23.51 | 23.10 | 23.30 | 6,307,110 | +0.01(+0.04%) |
Jul 13, 2018 | 23.64 | 23.74 | 23.10 | 23.29 | 9,083,267 | -0.44(-1.85%) |
Jul 12, 2018 | 23.89 | 24.08 | 23.66 | 23.73 | 7,073,824 | -0.02(-0.08%) |
Jul 11, 2018 | 23.75 | 8,813,673 | -0.39(-1.62%) | |||
Jul 10, 2018 | 24.26 | 24.43 | 24.11 | 24.14 | 6,314,268 | -0.11(-0.45%) |
Jul 09, 2018 | 24.07 | 24.29 | 23.93 | 24.25 | 10,339,776 | +0.12(+0.50%) |
Jul 06, 2018 | 23.92 | 24.30 | 23.77 | 24.13 | 8,202,408 | +0.21(+0.88%) |
Jul 05, 2018 | 24.85 | 23.84 | 23.92 | 12,215,219 | -0.78(-3.16%) | |
Jul 03, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.23(+0.94%) | |
Jul 02, 2018 | 24.04 | 24.47 | 23.90 | 24.47 | 6,221,413 | +0.15(+0.62%) |
Jun 29, 2018 | 24.90 | 25.14 | 24.31 | 24.32 | 12,675,344 | -0.39(-1.58%) |
Jun 28, 2018 | 23.52 | 24.71 | 23.50 | 24.71 | 14,803,589 | +1.07(+4.53%) |
Jun 27, 2018 | 23.62 | 24.27 | 23.57 | 23.64 | 7,915,479 | +0.02(+0.08%) |
Jun 26, 2018 | 23.73 | 23.78 | 23.10 | 23.62 | 8,863,245 | +0.05(+0.21%) |
Jun 25, 2018 | 23.99 | 24.40 | 23.30 | 23.57 | 8,453,178 | -0.42(-1.75%) |
Jun 22, 2018 | 24.05 | 24.19 | 23.91 | 23.99 | 4,363,546 | -0.02(-0.08%) |
Jun 21, 2018 | 24.28 | 24.60 | 23.93 | 24.01 | 10,433,097 | -0.27(-1.11%) |
Jun 20, 2018 | 24.78 | 24.05 | 24.28 | 7,926,586 | +0.23(+0.96%) | |
Jun 19, 2018 | 24.19 | 24.25 | 23.57 | 24.05 | 8,744,991 | -0.17(-0.70%) |
Jun 18, 2018 | 23.77 | 24.27 | 23.58 | 24.22 | 9,017,804 | +0.46(+1.94%) |
Jun 15, 2018 | 23.95 | 23.78 | 23.76 | 7,577,540 | -0.02(-0.08%) | |
Jun 14, 2018 | 24.20 | 24.26 | 23.31 | 23.78 | 12,436,137 | -0.55(-2.26%) |
Jun 13, 2018 | 24.22 | 24.50 | 23.73 | 24.33 | 11,046,394 | +0.31(+1.29%) |
Jun 12, 2018 | 23.21 | 24.41 | 23.18 | 24.02 | 18,127,786 | +0.83(+3.58%) |
Jun 11, 2018 | 23.26 | 23.48 | 22.76 | 23.19 | 11,669,845 | +0.08(+0.35%) |
Jun 08, 2018 | 21.85 | 23.17 | 21.82 | 23.11 | 22,321,602 | +1.22(+5.57%) |
Jun 07, 2018 | 21.76 | 21.89 | 21.59 | 21.89 | 10,251,162 | +0.09(+0.41%) |
Jun 06, 2018 | 21.92 | 21.80 | 15,412,857 | +0.28(+1.30%) | ||
Jun 05, 2018 | 21.58 | 21.80 | 21.48 | 21.52 | 6,884,723 | -0.16(-0.74%) |
Jun 04, 2018 | 21.90 | 21.95 | 21.37 | 21.68 | 8,086,212 | -0.21(-0.96%) |
Jun 01, 2018 | 21.63 | 22.14 | 21.61 | 21.89 | 17,940,640 | +0.39(+1.81%) |
May 31, 2018 | 21.65 | 21.88 | 21.43 | 21.50 | 10,447,836 | -0.15(-0.69%) |
May 30, 2018 | 21.53 | 21.76 | 21.51 | 21.65 | 9,164,584 | +0.11(+0.51%) |
May 29, 2018 | 22.00 | 22.05 | 21.18 | 21.54 | 11,685,983 | -0.64(-2.89%) |
May 25, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.55(+2.54%) | |
May 24, 2018 | 21.35 | 21.71 | 21.26 | 21.63 | 15,126,813 | +0.48(+2.27%) |
May 23, 2018 | 20.86 | 21.35 | 20.73 | 21.15 | 9,854,465 | +0.15(+0.71%) |
May 22, 2018 | 21.19 | 21.22 | 20.94 | 21.00 | 8,728,596 | -0.09(-0.43%) |
May 21, 2018 | 21.49 | 21.49 | 20.94 | 21.09 | 8,688,899 | -0.14(-0.66%) |
May 18, 2018 | 21.09 | 21.35 | 20.90 | 21.23 | 11,146,552 | +0.11(+0.52%) |
May 17, 2018 | 21.10 | 21.20 | 20.62 | 21.12 | 13,746,641 | +0.24(+1.15%) |
May 16, 2018 | 21.20 | 21.36 | 20.75 | 20.88 | 23,900,484 | +0.58(+2.86%) |
May 15, 2018 | 20.25 | 20.55 | 20.12 | 20.30 | 9,353,379 | -0.08(-0.39%) |
May 14, 2018 | 19.79 | 20.74 | 19.76 | 20.38 | 23,779,128 | +1.07(+5.54%) |
May 11, 2018 | 19.25 | 19.40 | 18.96 | 19.31 | 8,097,632 | +0.07(+0.36%) |
May 10, 2018 | 19.23 | 19.48 | 19.18 | 19.24 | 7,288,088 | -0.09(-0.47%) |
May 09, 2018 | 19.08 | 19.35 | 18.82 | 19.33 | 10,805,968 | +0.43(+2.28%) |
May 08, 2018 | 18.64 | 19.29 | 18.62 | 18.90 | 12,597,465 | +0.28(+1.50%) |
May 07, 2018 | 18.05 | 18.87 | 17.96 | 18.62 | 18,731,744 | +0.79(+4.43%) |
May 04, 2018 | 18.00 | 18.01 | 16.97 | 17.83 | 19,621,516 | +0.05(+0.28%) |
May 03, 2018 | 19.26 | 19.50 | 17.59 | 17.78 | 35,952,216 | -0.82(-4.41%) |
May 02, 2018 | 18.69 | 18.90 | 18.57 | 18.60 | 15,162,262 | -0.11(-0.59%) |