Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.86 | 21.97 | 21.59 | 21.87 | 2,637,949 | +0.16(+0.72%) |
Jul 30, 2018 | 21.61 | 21.83 | 21.41 | 21.71 | 3,524,116 | +0.11(+0.52%) |
Jul 27, 2018 | 22.30 | 22.43 | 21.43 | 21.60 | 4,041,375 | -0.73(-3.27%) |
Jul 26, 2018 | 22.12 | 22.79 | 22.03 | 22.33 | 4,056,500 | +0.16(+0.71%) |
Jul 25, 2018 | 21.24 | 22.56 | 21.24 | 22.17 | 9,248,998 | +0.88(+4.12%) |
Jul 24, 2018 | 21.70 | 21.91 | 21.06 | 21.30 | 4,235,258 | -0.27(-1.25%) |
Jul 23, 2018 | 20.83 | 21.76 | 20.76 | 21.57 | 4,939,798 | +0.86(+4.15%) |
Jul 20, 2018 | 21.25 | 21.37 | 20.69 | 20.71 | 3,426,816 | -0.56(-2.65%) |
Jul 19, 2018 | 21.11 | 21.49 | 21.05 | 21.27 | 5,111,535 | +0.12(+0.57%) |
Jul 18, 2018 | 20.72 | 21.16 | 20.58 | 21.15 | 5,599,652 | +0.43(+2.10%) |
Jul 17, 2018 | 20.19 | 20.80 | 20.14 | 20.71 | 4,819,944 | +0.52(+2.58%) |
Jul 16, 2018 | 19.99 | 20.32 | 19.91 | 20.19 | 5,096,983 | +0.21(+1.04%) |
Jul 13, 2018 | 19.81 | 20.40 | 19.81 | 19.99 | 4,363,502 | +0.00(+0.00%) |
Jul 12, 2018 | 20.67 | 20.72 | 19.46 | 19.99 | 8,734,428 | -0.76(-3.65%) |
Jul 11, 2018 | 21.05 | 21.05 | 20.41 | 20.74 | 9,258,596 | -0.44(-2.08%) |
Jul 10, 2018 | 20.86 | 21.23 | 20.81 | 21.18 | 5,142,907 | +0.26(+1.24%) |
Jul 09, 2018 | 21.08 | 21.14 | 20.35 | 20.92 | 5,034,723 | -0.03(-0.12%) |
Jul 06, 2018 | 20.52 | 21.07 | 20.39 | 20.95 | 3,541,820 | +0.61(+3.02%) |
Jul 05, 2018 | 20.81 | 20.81 | 20.28 | 20.34 | 2,615,830 | -0.37(-1.79%) |
Jul 03, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.08(+0.38%) | |
Jul 02, 2018 | 19.98 | 20.69 | 19.73 | 20.63 | 4,819,936 | +0.55(+2.75%) |
Jun 29, 2018 | 20.84 | 20.96 | 20.01 | 20.08 | 4,696,521 | -0.61(-2.96%) |
Jun 28, 2018 | 19.98 | 20.76 | 19.98 | 20.69 | 5,443,009 | +0.74(+3.72%) |
Jun 27, 2018 | 20.38 | 20.66 | 19.93 | 19.95 | 3,726,447 | -0.40(-1.95%) |
Jun 26, 2018 | 20.48 | 20.58 | 20.06 | 20.35 | 3,755,129 | -0.17(-0.84%) |
Jun 25, 2018 | 20.79 | 20.82 | 20.41 | 20.52 | 4,417,232 | -0.54(-2.54%) |
Jun 22, 2018 | 21.81 | 21.83 | 20.74 | 21.05 | 8,086,636 | -0.76(-3.48%) |
Jun 21, 2018 | 21.76 | 22.11 | 21.56 | 21.81 | 6,936,813 | +0.54(+2.52%) |
Jun 20, 2018 | 20.52 | 21.36 | 20.21 | 21.28 | 6,131,120 | +0.97(+4.76%) |
Jun 19, 2018 | 20.30 | 20.48 | 20.08 | 20.31 | 3,173,574 | -0.16(-0.80%) |
Jun 18, 2018 | 20.51 | 20.73 | 20.38 | 20.48 | 2,565,849 | -0.11(-0.55%) |
Jun 15, 2018 | 20.76 | 20.55 | 20.59 | 4,046,605 | +0.03(+0.17%) | |
Jun 14, 2018 | 20.91 | 20.91 | 20.43 | 20.55 | 3,907,918 | -0.35(-1.69%) |
Jun 13, 2018 | 21.17 | 21.32 | 20.83 | 20.91 | 5,489,427 | -0.26(-1.22%) |
Jun 12, 2018 | 21.39 | 21.43 | 20.94 | 21.17 | 4,413,047 | -0.03(-0.16%) |
Jun 11, 2018 | 20.88 | 21.44 | 20.88 | 21.20 | 4,829,282 | +0.46(+2.21%) |
Jun 08, 2018 | 20.54 | 20.92 | 20.27 | 20.74 | 5,091,019 | -0.05(-0.25%) |
Jun 07, 2018 | 20.98 | 21.13 | 20.70 | 20.79 | 4,063,140 | -0.08(-0.37%) |
Jun 06, 2018 | 20.95 | 20.87 | 4,605,707 | +0.15(+0.71%) | ||
Jun 05, 2018 | 20.30 | 21.16 | 20.04 | 20.73 | 8,382,490 | +0.39(+1.91%) |
Jun 04, 2018 | 19.67 | 20.36 | 19.57 | 20.34 | 5,240,657 | +0.85(+4.39%) |
Jun 01, 2018 | 19.72 | 19.99 | 19.30 | 19.48 | 5,230,592 | +0.31(+1.62%) |
May 31, 2018 | 19.67 | 20.29 | 19.11 | 19.17 | 8,490,244 | -0.35(-1.81%) |
May 30, 2018 | 19.55 | 19.66 | 19.32 | 19.53 | 10,822,256 | -0.02(-0.09%) |
May 29, 2018 | 19.70 | 19.84 | 19.50 | 19.54 | 5,381,582 | -0.29(-1.48%) |
May 25, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.13(+0.66%) | |
May 24, 2018 | 19.18 | 19.96 | 19.16 | 19.71 | 3,858,953 | +0.34(+1.74%) |
May 23, 2018 | 19.01 | 19.61 | 18.88 | 19.37 | 5,316,516 | +0.23(+1.22%) |
May 22, 2018 | 19.83 | 19.86 | 19.10 | 19.14 | 6,126,535 | -0.53(-2.68%) |
May 21, 2018 | 19.49 | 19.90 | 19.40 | 19.66 | 6,284,820 | -0.28(-1.43%) |
May 18, 2018 | 19.71 | 20.06 | 19.66 | 19.95 | 5,514,580 | +0.15(+0.74%) |
May 17, 2018 | 19.38 | 19.92 | 19.24 | 19.80 | 5,624,912 | +0.34(+1.73%) |
May 16, 2018 | 18.87 | 19.58 | 18.81 | 19.46 | 7,078,302 | +0.78(+4.16%) |
May 15, 2018 | 18.07 | 18.77 | 18.03 | 18.69 | 5,757,272 | +0.58(+3.20%) |
May 14, 2018 | 17.95 | 18.13 | 17.83 | 18.11 | 4,104,833 | +0.28(+1.60%) |
May 11, 2018 | 17.56 | 18.09 | 17.40 | 17.82 | 6,193,737 | +0.46(+2.64%) |
May 10, 2018 | 17.44 | 17.44 | 16.90 | 17.37 | 4,653,821 | -0.16(-0.94%) |
May 09, 2018 | 17.24 | 17.60 | 17.12 | 17.53 | 4,924,140 | +0.36(+2.11%) |
May 08, 2018 | 17.07 | 17.52 | 16.96 | 17.17 | 5,750,995 | +0.13(+0.76%) |
May 07, 2018 | 17.40 | 17.40 | 16.79 | 17.04 | 7,383,881 | -0.33(-1.89%) |
May 04, 2018 | 17.69 | 17.77 | 17.31 | 17.37 | 4,481,331 | -0.38(-2.14%) |
May 03, 2018 | 17.52 | 17.85 | 17.46 | 17.75 | 3,806,884 | +0.18(+1.03%) |
May 02, 2018 | 17.50 | 17.76 | 17.35 | 17.57 | 4,293,773 | -0.01(-0.05%) |