Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.01 | 21.16 | 20.99 | 21.09 | 9,244,768 | +0.09(+0.45%) |
Jul 30, 2018 | 21.10 | 21.11 | 20.97 | 21.00 | 7,842,882 | +0.03(+0.16%) |
Jul 27, 2018 | 21.02 | 21.06 | 20.90 | 20.96 | 6,801,028 | -0.07(-0.32%) |
Jul 26, 2018 | 21.04 | 21.06 | 20.99 | 21.03 | 3,281,014 | -0.22(-1.04%) |
Jul 25, 2018 | 21.12 | 21.27 | 21.11 | 21.25 | 3,307,798 | +0.22(+1.05%) |
Jul 24, 2018 | 21.00 | 21.08 | 20.98 | 21.03 | 3,353,710 | +0.26(+1.23%) |
Jul 23, 2018 | 20.76 | 20.81 | 20.75 | 20.77 | 3,476,411 | +0.00(+0.00%) |
Jul 20, 2018 | 20.69 | 20.80 | 20.66 | 20.77 | 3,948,469 | +0.21(+1.04%) |
Jul 19, 2018 | 20.59 | 20.69 | 20.52 | 20.56 | 5,059,364 | -0.11(-0.54%) |
Jul 18, 2018 | 20.60 | 20.71 | 20.56 | 20.67 | 2,312,152 | -0.08(-0.37%) |
Jul 17, 2018 | 20.68 | 20.78 | 20.65 | 20.75 | 3,694,697 | -0.04(-0.20%) |
Jul 16, 2018 | 20.80 | 20.82 | 20.77 | 20.79 | 2,609,352 | -0.02(-0.08%) |
Jul 13, 2018 | 20.71 | 20.85 | 20.71 | 20.81 | 6,980,041 | +0.03(+0.12%) |
Jul 12, 2018 | 20.74 | 20.80 | 20.71 | 20.78 | 8,611,333 | +0.20(+0.99%) |
Jul 11, 2018 | 20.65 | 20.68 | 20.53 | 20.58 | 6,487,683 | -0.26(-1.23%) |
Jul 10, 2018 | 20.81 | 20.87 | 20.74 | 20.83 | 3,725,040 | -0.08(-0.37%) |
Jul 09, 2018 | 20.82 | 20.93 | 20.81 | 20.91 | 3,331,632 | +0.32(+1.53%) |
Jul 06, 2018 | 20.46 | 20.68 | 20.45 | 20.59 | 5,456,420 | +0.22(+1.09%) |
Jul 05, 2018 | 20.41 | 20.47 | 20.29 | 20.37 | 3,601,810 | +0.03(+0.13%) |
Jul 03, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 20.36 | 20.42 | 20.26 | 20.33 | 4,969,530 | -0.29(-1.40%) |
Jun 29, 2018 | 20.59 | 20.62 | 4,966,131 | +0.01(+0.04%) | ||
Jun 28, 2018 | 20.55 | 20.64 | 20.51 | 20.61 | 4,393,079 | +0.20(+1.00%) |
Jun 27, 2018 | 20.64 | 20.68 | 20.39 | 20.41 | 6,918,432 | -0.36(-1.72%) |
Jun 26, 2018 | 20.80 | 20.86 | 20.74 | 20.77 | 5,462,466 | +0.07(+0.33%) |
Jun 25, 2018 | 20.79 | 20.82 | 20.62 | 20.70 | 5,252,825 | -0.28(-1.34%) |
Jun 22, 2018 | 21.08 | 21.10 | 20.98 | 20.98 | 4,054,665 | +0.20(+0.98%) |
Jun 21, 2018 | 20.98 | 20.99 | 20.77 | 20.77 | 7,277,123 | -0.40(-1.89%) |
Jun 20, 2018 | 21.19 | 21.23 | 21.11 | 21.17 | 3,980,445 | +0.13(+0.61%) |
Jun 19, 2018 | 21.01 | 21.06 | 20.94 | 21.05 | 3,363,898 | -0.35(-1.62%) |
Jun 18, 2018 | 21.38 | 21.43 | 21.29 | 21.39 | 4,268,150 | -0.15(-0.70%) |
Jun 15, 2018 | 21.55 | 21.43 | 21.54 | 5,030,666 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.60 | 21.67 | 21.56 | 21.59 | 4,779,758 | -0.09(-0.43%) |
Jun 13, 2018 | 21.79 | 21.84 | 21.64 | 21.69 | 11,264,389 | -0.20(-0.92%) |
Jun 12, 2018 | 21.93 | 21.97 | 21.84 | 21.89 | 4,692,674 | -0.13(-0.61%) |
Jun 11, 2018 | 21.95 | 22.05 | 21.95 | 22.02 | 5,142,758 | +0.03(+0.11%) |
Jun 08, 2018 | 21.92 | 22.02 | 21.91 | 22.00 | 5,828,423 | -0.11(-0.49%) |
Jun 07, 2018 | 22.22 | 22.22 | 22.03 | 22.11 | 7,399,927 | -0.13(-0.60%) |
Jun 06, 2018 | 22.24 | 22.06 | 22.24 | 5,360,467 | +0.21(+0.95%) | |
Jun 05, 2018 | 21.99 | 22.06 | 21.93 | 22.03 | 21,352,722 | +0.12(+0.54%) |
Jun 04, 2018 | 21.89 | 21.95 | 21.87 | 21.91 | 3,120,454 | +0.11(+0.50%) |
Jun 01, 2018 | 21.70 | 21.81 | 21.70 | 21.80 | 4,032,873 | +0.01(+0.04%) |
May 31, 2018 | 21.85 | 21.90 | 21.75 | 21.80 | 5,389,967 | +0.10(+0.46%) |
May 30, 2018 | 21.54 | 21.70 | 21.54 | 21.70 | 5,527,487 | +0.07(+0.31%) |
May 29, 2018 | 21.84 | 21.85 | 21.55 | 21.63 | 7,816,384 | -0.23(-1.07%) |
May 25, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 21.83 | 21.87 | 21.68 | 21.83 | 2,870,087 | -0.08(-0.34%) |
May 23, 2018 | 21.71 | 21.92 | 21.71 | 21.90 | 5,587,818 | -0.25(-1.14%) |
May 22, 2018 | 22.17 | 22.27 | 22.12 | 22.16 | 4,187,800 | -0.02(-0.08%) |
May 21, 2018 | 22.21 | 22.23 | 22.11 | 22.17 | 3,006,948 | +0.48(+2.20%) |
May 18, 2018 | 21.72 | 21.74 | 21.66 | 21.70 | 5,324,268 | -0.02(-0.08%) |
May 17, 2018 | 21.76 | 21.83 | 21.66 | 21.71 | 3,199,110 | -0.30(-1.37%) |
May 16, 2018 | 21.90 | 22.03 | 21.90 | 22.01 | 6,709,614 | +0.04(+0.19%) |
May 15, 2018 | 21.94 | 22.00 | 21.85 | 21.97 | 5,519,700 | -0.26(-1.17%) |
May 14, 2018 | 22.34 | 22.37 | 22.16 | 22.23 | 20,131,022 | +0.12(+0.53%) |
May 11, 2018 | 22.08 | 22.14 | 22.04 | 22.11 | 7,496,948 | +0.24(+1.11%) |
May 10, 2018 | 21.73 | 21.92 | 21.73 | 21.87 | 6,170,047 | +0.25(+1.16%) |
May 09, 2018 | 21.56 | 21.62 | 21.48 | 21.62 | 3,433,602 | +0.11(+0.51%) |
May 08, 2018 | 21.48 | 21.52 | 21.43 | 21.51 | 4,976,887 | +0.31(+1.46%) |
May 07, 2018 | 21.19 | 21.27 | 21.17 | 21.20 | 6,042,905 | -0.25(-1.17%) |
May 04, 2018 | 21.32 | 21.50 | 21.24 | 21.45 | 6,722,464 | -0.04(-0.19%) |
May 03, 2018 | 21.41 | 21.52 | 21.29 | 21.49 | 5,198,108 | -0.07(-0.31%) |
May 02, 2018 | 21.68 | 21.68 | 21.54 | 21.56 | 3,500,878 | +0.01(+0.04%) |