Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.23 | 21.13 | 20.03 | 20.43 | 1,902,305 | -0.05(-0.24%) |
Jul 30, 2018 | 20.83 | 20.87 | 20.31 | 20.48 | 1,393,872 | -0.39(-1.87%) |
Jul 27, 2018 | 20.98 | 21.21 | 20.87 | 20.87 | 471,797 | -0.01(-0.05%) |
Jul 26, 2018 | 21.33 | 21.36 | 20.87 | 20.88 | 1,314,222 | -0.60(-2.79%) |
Jul 25, 2018 | 21.58 | 21.60 | 21.15 | 21.48 | 1,043,055 | +0.11(+0.51%) |
Jul 24, 2018 | 21.54 | 21.72 | 21.34 | 21.37 | 1,153,363 | +0.01(+0.05%) |
Jul 23, 2018 | 21.85 | 21.92 | 21.34 | 21.36 | 1,199,967 | -0.41(-1.88%) |
Jul 20, 2018 | 22.24 | 22.24 | 21.51 | 21.77 | 1,357,629 | +0.07(+0.32%) |
Jul 19, 2018 | 21.85 | 21.85 | 21.35 | 21.70 | 1,539,946 | -0.40(-1.81%) |
Jul 18, 2018 | 22.73 | 22.73 | 22.08 | 22.10 | 1,632,707 | -0.18(-0.81%) |
Jul 17, 2018 | 22.07 | 22.42 | 21.76 | 22.28 | 2,071,581 | +0.55(+2.53%) |
Jul 16, 2018 | 22.06 | 22.46 | 21.66 | 21.73 | 2,187,882 | +0.25(+1.16%) |
Jul 13, 2018 | 22.45 | 22.46 | 21.07 | 21.48 | 3,062,783 | -0.78(-3.50%) |
Jul 12, 2018 | 22.35 | 22.73 | 22.05 | 22.26 | 1,936,931 | +0.09(+0.41%) |
Jul 11, 2018 | 22.98 | 23.11 | 22.05 | 22.17 | 2,043,322 | -1.52(-6.41%) |
Jul 10, 2018 | 23.98 | 24.00 | 23.27 | 23.68 | 1,861,527 | +0.32(+1.37%) |
Jul 09, 2018 | 23.66 | 24.70 | 23.29 | 23.37 | 1,862,857 | -0.05(-0.21%) |
Jul 06, 2018 | 22.32 | 23.50 | 21.92 | 23.42 | 2,348,710 | -0.06(-0.26%) |
Jul 05, 2018 | 25.36 | 25.58 | 22.96 | 23.48 | 6,386,634 | -2.71(-10.34%) |
Jul 03, 2018 | 26.18 | 26.18 | 26.18 | 0 | +1.23(+4.92%) | |
Jul 02, 2018 | 24.48 | 25.00 | 24.15 | 24.95 | 1,529,455 | +0.08(+0.32%) |
Jun 29, 2018 | 25.32 | 25.44 | 24.52 | 24.87 | 1,505,023 | -0.44(-1.74%) |
Jun 28, 2018 | 24.91 | 25.51 | 24.54 | 25.31 | 831,496 | +0.93(+3.81%) |
Jun 27, 2018 | 25.17 | 25.28 | 24.19 | 24.38 | 697,412 | -0.66(-2.63%) |
Jun 26, 2018 | 25.29 | 25.40 | 24.98 | 25.04 | 696,357 | -0.26(-1.03%) |
Jun 25, 2018 | 25.95 | 25.99 | 25.08 | 25.30 | 783,886 | -0.27(-1.05%) |
Jun 22, 2018 | 25.53 | 25.68 | 24.96 | 25.57 | 483,617 | +0.14(+0.55%) |
Jun 21, 2018 | 25.94 | 26.00 | 25.18 | 25.43 | 593,106 | -0.21(-0.82%) |
Jun 20, 2018 | 25.45 | 26.01 | 25.01 | 25.64 | 884,118 | +0.12(+0.47%) |
Jun 19, 2018 | 25.92 | 26.02 | 25.45 | 25.52 | 887,283 | -0.40(-1.54%) |
Jun 18, 2018 | 25.63 | 25.99 | 25.32 | 25.92 | 477,343 | +0.29(+1.13%) |
Jun 15, 2018 | 25.93 | 25.48 | 25.63 | 799,354 | -0.30(-1.15%) | |
Jun 14, 2018 | 26.63 | 26.63 | 25.63 | 25.93 | 1,119,062 | -0.49(-1.85%) |
Jun 13, 2018 | 26.30 | 26.84 | 25.91 | 26.42 | 1,183,727 | +0.10(+0.38%) |
Jun 12, 2018 | 24.88 | 27.65 | 24.80 | 26.32 | 2,793,502 | +1.47(+5.90%) |
Jun 11, 2018 | 24.62 | 25.27 | 24.62 | 24.85 | 756,996 | +0.38(+1.55%) |
Jun 08, 2018 | 24.45 | 24.50 | 23.63 | 24.47 | 941,394 | +0.56(+2.34%) |
Jun 07, 2018 | 24.40 | 24.44 | 23.07 | 23.91 | 1,317,411 | -0.10(-0.42%) |
Jun 06, 2018 | 24.26 | 24.01 | 1,229,019 | +0.83(+3.57%) | ||
Jun 05, 2018 | 23.94 | 23.99 | 23.18 | 23.19 | 772,504 | -0.93(-3.85%) |
Jun 04, 2018 | 24.20 | 24.42 | 24.04 | 24.11 | 982,258 | +0.00(+0.00%) |
Jun 01, 2018 | 24.07 | 24.44 | 23.61 | 24.11 | 846,631 | +0.10(+0.42%) |
May 31, 2018 | 24.12 | 24.17 | 23.79 | 24.01 | 624,916 | +0.05(+0.21%) |
May 30, 2018 | 23.72 | 24.07 | 22.82 | 23.96 | 1,581,817 | +0.35(+1.48%) |
May 29, 2018 | 24.39 | 24.78 | 23.51 | 23.62 | 1,304,125 | -1.73(-6.81%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.38(+1.52%) | |
May 24, 2018 | 25.16 | 25.27 | 24.66 | 24.96 | 434,438 | -0.27(-1.07%) |
May 23, 2018 | 25.42 | 25.43 | 24.97 | 25.23 | 732,577 | +0.45(+1.81%) |
May 22, 2018 | 24.55 | 24.93 | 24.21 | 24.78 | 906,535 | +0.26(+1.06%) |
May 21, 2018 | 25.22 | 25.29 | 24.36 | 24.52 | 729,685 | +0.25(+1.03%) |
May 18, 2018 | 24.03 | 24.36 | 23.88 | 24.27 | 886,504 | -0.32(-1.30%) |
May 17, 2018 | 25.00 | 25.06 | 24.34 | 24.59 | 1,126,179 | -0.52(-2.07%) |
May 16, 2018 | 25.27 | 25.49 | 25.02 | 25.11 | 545,033 | +0.07(+0.28%) |
May 15, 2018 | 23.76 | 25.27 | 23.76 | 25.04 | 1,064,419 | +0.55(+2.24%) |
May 14, 2018 | 24.85 | 25.00 | 23.71 | 24.49 | 1,314,853 | -0.32(-1.29%) |
May 11, 2018 | 24.95 | 25.56 | 24.73 | 24.81 | 673,768 | -0.31(-1.23%) |
May 10, 2018 | 25.58 | 26.64 | 24.37 | 25.12 | 4,720,095 | -0.32(-1.26%) |
May 09, 2018 | 24.60 | 25.49 | 24.60 | 25.44 | 1,384,371 | +0.49(+1.96%) |
May 08, 2018 | 24.70 | 24.98 | 24.61 | 24.95 | 1,217,410 | +0.25(+1.01%) |
May 07, 2018 | 24.71 | 25.01 | 24.60 | 24.70 | 763,734 | -0.23(-0.92%) |
May 04, 2018 | 24.65 | 25.01 | 24.60 | 24.93 | 1,369,328 | +0.01(+0.04%) |
May 03, 2018 | 24.89 | 25.03 | 24.62 | 24.92 | 1,399,333 | +0.24(+0.97%) |
May 02, 2018 | 24.83 | 25.02 | 24.59 | 24.68 | 910,311 | -0.54(-2.14%) |