Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.06 | 23.16 | 22.59 | 22.73 | 5,583,578 | -0.54(-2.34%) |
Jul 30, 2018 | 23.37 | 23.46 | 23.09 | 23.28 | 6,741,362 | +0.59(+2.59%) |
Jul 27, 2018 | 22.72 | 23.14 | 22.52 | 22.69 | 12,100,432 | +0.93(+4.27%) |
Jul 26, 2018 | 21.70 | 21.87 | 21.41 | 21.76 | 8,146,229 | +0.90(+4.32%) |
Jul 25, 2018 | 21.12 | 21.20 | 20.62 | 20.86 | 5,945,976 | -0.05(-0.23%) |
Jul 24, 2018 | 21.12 | 21.34 | 20.88 | 20.91 | 4,212,495 | +0.03(+0.13%) |
Jul 23, 2018 | 21.13 | 21.20 | 20.82 | 20.88 | 5,291,743 | -0.20(-0.93%) |
Jul 20, 2018 | 21.06 | 21.40 | 21.01 | 21.08 | 5,509,242 | +0.06(+0.27%) |
Jul 19, 2018 | 21.15 | 21.33 | 20.83 | 21.02 | 7,002,535 | -0.59(-2.75%) |
Jul 18, 2018 | 21.40 | 21.78 | 21.20 | 21.61 | 5,264,528 | +0.20(+0.95%) |
Jul 17, 2018 | 21.24 | 21.49 | 21.20 | 21.41 | 3,178,917 | +0.06(+0.26%) |
Jul 16, 2018 | 21.45 | 21.47 | 21.01 | 21.36 | 4,679,745 | -0.25(-1.16%) |
Jul 13, 2018 | 21.34 | 21.82 | 21.31 | 21.61 | 4,544,407 | +0.05(+0.23%) |
Jul 12, 2018 | 21.70 | 21.19 | 21.56 | 4,038,487 | +0.14(+0.65%) | |
Jul 11, 2018 | 21.59 | 22.05 | 21.25 | 21.42 | 5,976,448 | -0.82(-3.70%) |
Jul 10, 2018 | 21.94 | 22.40 | 21.94 | 22.24 | 5,406,383 | +0.36(+1.63%) |
Jul 09, 2018 | 21.54 | 21.96 | 21.53 | 21.89 | 4,535,674 | +0.49(+2.28%) |
Jul 06, 2018 | 20.85 | 21.41 | 20.71 | 21.40 | 5,458,222 | +0.16(+0.76%) |
Jul 05, 2018 | 21.47 | 21.58 | 21.14 | 21.24 | 6,217,434 | -0.47(-2.16%) |
Jul 03, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.29(+1.34%) | |
Jul 02, 2018 | 21.66 | 21.70 | 21.34 | 21.42 | 4,139,925 | -0.75(-3.37%) |
Jun 29, 2018 | 22.51 | 21.98 | 22.17 | 4,323,402 | +0.17(+0.79%) | |
Jun 28, 2018 | 21.84 | 22.01 | 21.59 | 21.99 | 5,989,066 | -0.43(-1.93%) |
Jun 27, 2018 | 22.41 | 22.93 | 22.35 | 22.42 | 5,154,880 | +0.46(+2.10%) |
Jun 26, 2018 | 21.54 | 22.13 | 21.38 | 21.96 | 7,428,617 | -0.04(-0.19%) |
Jun 25, 2018 | 22.10 | 22.28 | 21.57 | 22.01 | 6,837,351 | -0.58(-2.57%) |
Jun 22, 2018 | 22.75 | 23.02 | 22.55 | 22.58 | 6,985,051 | +1.10(+5.14%) |
Jun 21, 2018 | 21.48 | 21.68 | 21.36 | 21.48 | 6,824,578 | -0.34(-1.57%) |
Jun 20, 2018 | 21.95 | 22.12 | 21.52 | 21.82 | 6,232,684 | -0.15(-0.70%) |
Jun 19, 2018 | 21.65 | 22.05 | 21.57 | 21.98 | 4,744,058 | -0.01(-0.06%) |
Jun 18, 2018 | 21.36 | 22.25 | 21.36 | 21.99 | 5,086,137 | +0.31(+1.45%) |
Jun 15, 2018 | 22.46 | 21.34 | 21.68 | 10,934,131 | -0.78(-3.48%) | |
Jun 14, 2018 | 22.59 | 22.71 | 22.39 | 22.46 | 3,937,526 | +0.01(+0.03%) |
Jun 13, 2018 | 22.77 | 22.86 | 22.37 | 22.45 | 4,582,236 | -0.43(-1.89%) |
Jun 12, 2018 | 22.80 | 23.02 | 22.71 | 22.89 | 4,938,213 | -0.04(-0.18%) |
Jun 11, 2018 | 22.86 | 23.08 | 22.76 | 22.93 | 3,702,771 | +0.16(+0.71%) |
Jun 08, 2018 | 23.15 | 23.21 | 22.50 | 22.77 | 5,141,154 | -0.37(-1.60%) |
Jun 07, 2018 | 22.98 | 23.38 | 22.87 | 23.14 | 6,223,819 | +0.89(+4.02%) |
Jun 06, 2018 | 22.35 | 21.90 | 22.24 | 3,783,399 | +0.40(+1.82%) | |
Jun 05, 2018 | 21.82 | 21.94 | 21.76 | 21.84 | 3,495,759 | +0.11(+0.51%) |
Jun 04, 2018 | 22.24 | 22.29 | 21.50 | 21.73 | 3,124,868 | -0.50(-2.26%) |
Jun 01, 2018 | 22.45 | 22.57 | 22.12 | 22.24 | 5,824,730 | +0.48(+2.21%) |
May 31, 2018 | 22.01 | 22.26 | 21.68 | 21.75 | 6,624,183 | -0.54(-2.41%) |
May 30, 2018 | 21.89 | 22.38 | 21.80 | 22.29 | 4,480,499 | +0.84(+3.94%) |
May 29, 2018 | 21.63 | 21.78 | 21.31 | 21.45 | 5,267,498 | -0.36(-1.66%) |
May 25, 2018 | 21.81 | 21.81 | 21.81 | 0 | -0.44(-1.98%) | |
May 24, 2018 | 22.38 | 22.53 | 22.19 | 22.25 | 3,598,143 | -0.50(-2.18%) |
May 23, 2018 | 22.59 | 22.81 | 22.47 | 22.75 | 4,307,250 | -0.43(-1.87%) |
May 22, 2018 | 23.63 | 23.86 | 23.08 | 23.18 | 4,697,496 | -0.57(-2.41%) |
May 21, 2018 | 23.76 | 23.81 | 23.46 | 23.75 | 5,159,514 | -0.03(-0.15%) |
May 18, 2018 | 23.72 | 23.93 | 23.61 | 23.79 | 4,824,741 | +0.17(+0.71%) |
May 17, 2018 | 23.59 | 23.88 | 23.41 | 23.62 | 5,524,504 | +0.54(+2.32%) |
May 16, 2018 | 22.97 | 23.25 | 22.82 | 23.08 | 5,918,436 | +0.84(+3.78%) |
May 15, 2018 | 22.14 | 22.40 | 21.91 | 22.24 | 4,044,493 | +0.16(+0.72%) |
May 14, 2018 | 22.37 | 22.55 | 21.96 | 22.08 | 4,477,151 | -0.19(-0.84%) |
May 11, 2018 | 22.30 | 22.51 | 22.17 | 22.27 | 5,069,039 | +0.25(+1.14%) |
May 10, 2018 | 22.76 | 22.82 | 21.81 | 22.02 | 9,274,845 | -1.29(-5.55%) |
May 09, 2018 | 22.80 | 23.46 | 22.77 | 23.31 | 4,802,657 | +0.56(+2.48%) |
May 08, 2018 | 22.82 | 22.87 | 22.23 | 22.75 | 5,069,085 | -0.07(-0.31%) |
May 07, 2018 | 23.02 | 23.48 | 22.78 | 22.82 | 4,689,647 | -0.31(-1.32%) |
May 04, 2018 | 22.55 | 23.25 | 22.53 | 23.13 | 3,815,614 | +0.33(+1.47%) |
May 03, 2018 | 22.91 | 22.98 | 22.46 | 22.79 | 3,421,219 | -0.25(-1.09%) |
May 02, 2018 | 23.29 | 23.34 | 22.99 | 23.04 | 5,175,474 | +0.24(+1.07%) |