Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.17 | 25.48 | 25.04 | 25.29 | 6,141,720 | +0.37(+1.49%) |
Jul 30, 2018 | 25.35 | 25.40 | 24.76 | 24.92 | 7,212,024 | -0.42(-1.67%) |
Jul 27, 2018 | 25.98 | 25.98 | 25.05 | 25.34 | 6,888,950 | -0.50(-1.94%) |
Jul 26, 2018 | 25.83 | 26.08 | 25.80 | 25.84 | 4,363,163 | -0.25(-0.95%) |
Jul 25, 2018 | 25.35 | 26.15 | 25.32 | 26.09 | 5,747,827 | +0.69(+2.72%) |
Jul 24, 2018 | 25.45 | 25.67 | 25.15 | 25.40 | 7,309,670 | +0.34(+1.36%) |
Jul 23, 2018 | 24.84 | 25.10 | 24.73 | 25.06 | 4,211,225 | +0.15(+0.59%) |
Jul 20, 2018 | 24.92 | 25.12 | 24.86 | 24.91 | 5,487,711 | -0.09(-0.35%) |
Jul 19, 2018 | 25.09 | 25.19 | 24.85 | 25.00 | 6,570,350 | -0.29(-1.16%) |
Jul 18, 2018 | 25.15 | 25.32 | 25.03 | 25.29 | 3,520,221 | +0.14(+0.56%) |
Jul 17, 2018 | 24.60 | 25.26 | 24.59 | 25.15 | 5,300,343 | +0.31(+1.25%) |
Jul 16, 2018 | 24.92 | 24.96 | 24.71 | 24.84 | 4,725,313 | -0.05(-0.22%) |
Jul 13, 2018 | 24.79 | 25.00 | 24.66 | 24.89 | 6,461,181 | +0.05(+0.20%) |
Jul 12, 2018 | 24.58 | 24.87 | 24.39 | 24.84 | 6,531,713 | +0.62(+2.55%) |
Jul 11, 2018 | 24.30 | 24.52 | 24.11 | 24.22 | 9,725,276 | -0.52(-2.11%) |
Jul 10, 2018 | 24.60 | 24.78 | 24.54 | 24.74 | 5,881,754 | +0.26(+1.05%) |
Jul 09, 2018 | 24.16 | 24.50 | 24.14 | 24.49 | 4,904,119 | +0.66(+2.76%) |
Jul 06, 2018 | 23.27 | 23.96 | 23.16 | 23.83 | 7,023,927 | +0.56(+2.41%) |
Jul 05, 2018 | 23.04 | 23.28 | 22.73 | 23.27 | 5,034,928 | +0.57(+2.51%) |
Jul 03, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.26(-1.15%) | |
Jul 02, 2018 | 22.36 | 23.02 | 22.31 | 22.96 | 5,427,826 | +0.13(+0.55%) |
Jun 29, 2018 | 23.43 | 22.81 | 22.84 | 6,768,685 | +0.07(+0.32%) | |
Jun 28, 2018 | 22.31 | 22.95 | 22.14 | 22.76 | 6,251,870 | +0.40(+1.79%) |
Jun 27, 2018 | 23.09 | 23.51 | 22.33 | 22.36 | 8,745,448 | -0.57(-2.51%) |
Jun 26, 2018 | 22.96 | 23.17 | 22.73 | 22.94 | 5,297,709 | +0.12(+0.53%) |
Jun 25, 2018 | 23.42 | 23.47 | 22.30 | 22.82 | 13,471,838 | -0.95(-3.98%) |
Jun 22, 2018 | 24.00 | 24.04 | 23.71 | 23.76 | 3,787,574 | +0.11(+0.47%) |
Jun 21, 2018 | 24.08 | 24.10 | 23.50 | 23.65 | 5,530,150 | -0.44(-1.82%) |
Jun 20, 2018 | 24.19 | 24.30 | 24.01 | 24.09 | 5,074,078 | +0.10(+0.40%) |
Jun 19, 2018 | 24.05 | 23.47 | 23.99 | 7,649,476 | -0.27(-1.10%) | |
Jun 18, 2018 | 23.97 | 24.30 | 23.85 | 24.26 | 6,455,806 | -0.18(-0.72%) |
Jun 15, 2018 | 24.52 | 23.96 | 24.43 | 6,406,280 | -0.10(-0.42%) | |
Jun 14, 2018 | 24.53 | 24.68 | 24.35 | 24.54 | 4,846,250 | +0.20(+0.84%) |
Jun 13, 2018 | 24.66 | 24.74 | 24.29 | 24.33 | 6,628,823 | -0.28(-1.15%) |
Jun 12, 2018 | 24.63 | 24.69 | 24.39 | 24.61 | 5,026,507 | +0.11(+0.44%) |
Jun 11, 2018 | 24.47 | 24.72 | 24.43 | 24.51 | 5,364,685 | +0.10(+0.42%) |
Jun 08, 2018 | 24.04 | 24.42 | 24.01 | 24.40 | 9,409,677 | +0.19(+0.78%) |
Jun 07, 2018 | 24.33 | 24.44 | 23.92 | 24.21 | 6,930,339 | -0.03(-0.14%) |
Jun 06, 2018 | 24.25 | 23.62 | 24.25 | 6,112,688 | +0.59(+2.51%) | |
Jun 05, 2018 | 23.61 | 23.73 | 23.38 | 23.66 | 5,036,463 | +0.07(+0.29%) |
Jun 04, 2018 | 23.48 | 23.65 | 23.42 | 23.59 | 5,626,140 | +0.33(+1.42%) |
Jun 01, 2018 | 22.94 | 23.33 | 22.93 | 23.26 | 6,434,110 | +0.71(+3.15%) |
May 31, 2018 | 22.88 | 22.97 | 22.41 | 22.55 | 8,232,176 | -0.48(-2.07%) |
May 30, 2018 | 22.53 | 23.14 | 22.48 | 23.02 | 8,733,900 | +0.85(+3.82%) |
May 29, 2018 | 22.47 | 22.68 | 21.82 | 22.18 | 10,188,210 | -0.75(-3.29%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.19(-0.84%) | |
May 24, 2018 | 23.16 | 23.21 | 22.59 | 23.12 | 5,543,954 | -0.13(-0.56%) |
May 23, 2018 | 22.69 | 23.27 | 22.66 | 23.25 | 7,835,918 | +0.18(+0.77%) |
May 22, 2018 | 23.44 | 23.50 | 22.98 | 23.08 | 8,601,818 | -0.20(-0.85%) |
May 21, 2018 | 23.18 | 23.43 | 23.08 | 23.27 | 10,526,652 | +0.51(+2.24%) |
May 18, 2018 | 22.84 | 22.94 | 22.66 | 22.76 | 9,406,482 | -0.18(-0.78%) |
May 17, 2018 | 22.91 | 23.25 | 22.72 | 22.94 | 10,602,073 | -0.06(-0.24%) |
May 16, 2018 | 22.72 | 23.13 | 22.72 | 23.00 | 7,091,978 | +0.29(+1.27%) |
May 15, 2018 | 22.85 | 22.86 | 22.46 | 22.71 | 12,337,590 | -0.50(-2.14%) |
May 14, 2018 | 23.29 | 23.48 | 23.05 | 23.21 | 10,740,166 | +0.10(+0.43%) |
May 11, 2018 | 23.01 | 23.26 | 22.86 | 23.11 | 11,912,904 | +0.13(+0.56%) |
May 10, 2018 | 22.54 | 23.06 | 22.53 | 22.98 | 13,101,042 | +0.61(+2.74%) |
May 09, 2018 | 21.90 | 22.44 | 21.77 | 22.36 | 11,420,244 | +0.64(+2.93%) |
May 08, 2018 | 21.61 | 21.82 | 21.29 | 21.73 | 9,473,587 | +0.01(+0.03%) |
May 07, 2018 | 21.73 | 22.00 | 21.54 | 21.72 | 12,489,579 | +0.21(+0.98%) |
May 04, 2018 | 20.46 | 21.70 | 20.37 | 21.51 | 13,706,925 | +0.81(+3.90%) |
May 03, 2018 | 20.61 | 20.89 | 19.87 | 20.70 | 16,827,104 | -0.14(-0.68%) |
May 02, 2018 | 21.24 | 21.46 | 20.76 | 20.84 | 10,076,086 | -0.45(-2.11%) |