Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.46 | 24.66 | 24.10 | 24.55 | 1,921,872 | +0.25(+1.03%) |
Jul 30, 2018 | 24.29 | 24.67 | 24.15 | 24.30 | 1,613,276 | +0.04(+0.16%) |
Jul 27, 2018 | 24.43 | 24.64 | 23.95 | 24.26 | 1,667,200 | -0.18(-0.74%) |
Jul 26, 2018 | 24.17 | 24.89 | 24.06 | 24.44 | 1,497,254 | +0.38(+1.58%) |
Jul 25, 2018 | 24.06 | 24.41 | 23.84 | 24.06 | 1,629,506 | -0.07(-0.29%) |
Jul 24, 2018 | 24.70 | 24.85 | 23.99 | 24.13 | 2,052,477 | -0.47(-1.91%) |
Jul 23, 2018 | 24.50 | 24.72 | 24.45 | 24.60 | 1,402,924 | +0.01(+0.04%) |
Jul 20, 2018 | 24.57 | 24.72 | 24.34 | 24.59 | 1,167,293 | -0.11(-0.45%) |
Jul 19, 2018 | 24.98 | 25.32 | 24.64 | 24.70 | 1,970,895 | -0.07(-0.28%) |
Jul 18, 2018 | 24.77 | 25.00 | 24.56 | 24.77 | 1,309,035 | +0.17(+0.69%) |
Jul 17, 2018 | 25.18 | 25.38 | 24.22 | 24.60 | 2,290,192 | -0.75(-2.96%) |
Jul 16, 2018 | 25.60 | 25.71 | 25.13 | 25.35 | 1,230,012 | -0.16(-0.63%) |
Jul 13, 2018 | 25.52 | 25.79 | 25.33 | 25.51 | 1,317,579 | -0.01(-0.04%) |
Jul 12, 2018 | 25.76 | 25.93 | 25.48 | 25.52 | 1,858,443 | -0.09(-0.35%) |
Jul 11, 2018 | 26.16 | 26.35 | 25.59 | 25.61 | 1,698,965 | -0.61(-2.33%) |
Jul 10, 2018 | 26.10 | 26.30 | 25.58 | 26.22 | 1,644,974 | +0.08(+0.31%) |
Jul 09, 2018 | 25.75 | 26.20 | 25.48 | 26.14 | 1,828,170 | +0.38(+1.48%) |
Jul 06, 2018 | 25.62 | 26.02 | 25.40 | 25.76 | 1,768,672 | +0.19(+0.74%) |
Jul 05, 2018 | 25.41 | 25.62 | 25.07 | 25.57 | 1,940,721 | +0.23(+0.91%) |
Jul 03, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.24(-0.94%) | |
Jul 02, 2018 | 25.48 | 25.60 | 25.06 | 25.58 | 3,040,008 | +0.08(+0.31%) |
Jun 29, 2018 | 26.30 | 26.46 | 25.49 | 25.50 | 2,546,819 | -0.80(-3.04%) |
Jun 28, 2018 | 26.06 | 26.63 | 25.93 | 26.30 | 2,511,629 | +0.22(+0.84%) |
Jun 27, 2018 | 25.97 | 26.52 | 25.82 | 26.08 | 2,805,198 | +0.23(+0.89%) |
Jun 26, 2018 | 26.11 | 26.14 | 25.52 | 25.85 | 4,579,659 | -0.25(-0.96%) |
Jun 25, 2018 | 26.20 | 26.56 | 25.84 | 26.10 | 2,684,519 | -0.15(-0.57%) |
Jun 22, 2018 | 26.11 | 26.64 | 25.96 | 26.25 | 7,441,055 | +0.31(+1.20%) |
Jun 21, 2018 | 26.18 | 26.27 | 25.65 | 25.94 | 2,959,520 | -0.24(-0.92%) |
Jun 20, 2018 | 25.78 | 26.47 | 25.60 | 26.18 | 4,686,027 | +0.50(+1.95%) |
Jun 19, 2018 | 25.02 | 25.76 | 24.97 | 25.68 | 4,689,385 | +0.34(+1.34%) |
Jun 18, 2018 | 25.05 | 25.48 | 24.45 | 25.34 | 4,286,627 | +0.03(+0.12%) |
Jun 15, 2018 | 25.41 | 24.15 | 25.31 | 8,791,303 | +1.16(+4.80%) | |
Jun 14, 2018 | 23.34 | 24.18 | 23.34 | 24.15 | 4,859,334 | +1.01(+4.36%) |
Jun 13, 2018 | 23.45 | 23.95 | 23.11 | 23.14 | 4,933,160 | +0.32(+1.40%) |
Jun 12, 2018 | 22.68 | 22.83 | 22.39 | 22.82 | 4,204,598 | +0.19(+0.84%) |
Jun 11, 2018 | 21.75 | 22.98 | 21.75 | 22.63 | 5,204,254 | +0.83(+3.81%) |
Jun 08, 2018 | 21.46 | 21.82 | 21.41 | 21.80 | 3,140,886 | +0.33(+1.54%) |
Jun 07, 2018 | 21.18 | 21.54 | 21.02 | 21.47 | 3,078,668 | +0.30(+1.42%) |
Jun 06, 2018 | 21.22 | 21.17 | 2,541,921 | +0.52(+2.52%) | ||
Jun 05, 2018 | 20.20 | 21.11 | 20.20 | 20.65 | 5,073,301 | +0.68(+3.41%) |
Jun 04, 2018 | 19.99 | 20.32 | 19.59 | 19.97 | 3,637,427 | +0.12(+0.60%) |
Jun 01, 2018 | 19.82 | 19.92 | 19.48 | 19.85 | 4,165,988 | +0.08(+0.40%) |
May 31, 2018 | 20.08 | 20.08 | 19.25 | 19.77 | 6,261,874 | -0.17(-0.85%) |
May 30, 2018 | 20.54 | 20.54 | 19.93 | 19.94 | 4,931,027 | -0.47(-2.30%) |
May 29, 2018 | 20.77 | 20.87 | 20.25 | 20.41 | 4,484,496 | -0.54(-2.58%) |
May 25, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.29(-1.37%) | |
May 24, 2018 | 21.29 | 21.40 | 20.88 | 21.24 | 2,857,922 | -0.10(-0.47%) |
May 23, 2018 | 21.92 | 21.97 | 21.08 | 21.34 | 2,887,115 | -0.66(-3.00%) |
May 22, 2018 | 21.46 | 22.16 | 21.35 | 22.00 | 2,585,387 | +0.56(+2.61%) |
May 21, 2018 | 21.60 | 21.74 | 21.37 | 21.44 | 3,629,013 | +0.02(+0.09%) |
May 18, 2018 | 21.75 | 21.77 | 21.21 | 21.42 | 3,283,431 | -0.40(-1.83%) |
May 17, 2018 | 22.37 | 22.37 | 21.59 | 21.82 | 3,829,721 | -0.63(-2.81%) |
May 16, 2018 | 21.69 | 22.61 | 21.47 | 22.45 | 5,125,639 | +0.75(+3.46%) |
May 15, 2018 | 22.50 | 22.55 | 21.55 | 21.70 | 4,030,290 | -0.81(-3.60%) |
May 14, 2018 | 22.81 | 22.81 | 22.23 | 22.51 | 7,006,157 | -0.33(-1.44%) |
May 11, 2018 | 22.61 | 22.99 | 22.37 | 22.84 | 4,939,761 | +0.27(+1.20%) |
May 10, 2018 | 21.21 | 22.59 | 21.05 | 22.57 | 4,916,240 | +1.46(+6.92%) |
May 09, 2018 | 21.81 | 22.08 | 21.10 | 21.11 | 4,919,988 | -0.72(-3.30%) |
May 08, 2018 | 22.67 | 23.36 | 21.54 | 21.83 | 5,383,304 | -0.30(-1.36%) |
May 07, 2018 | 21.97 | 22.14 | 21.82 | 22.13 | 3,052,155 | +0.25(+1.14%) |
May 04, 2018 | 21.54 | 22.16 | 21.54 | 21.88 | 3,613,756 | +0.25(+1.16%) |
May 03, 2018 | 22.23 | 22.35 | 21.35 | 21.63 | 6,047,858 | -0.65(-2.92%) |
May 02, 2018 | 22.48 | 22.85 | 22.26 | 22.28 | 4,781,992 | -0.27(-1.20%) |