Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.42 | 23.75 | 22.89 | 23.37 | 1,312,846 | +0.14(+0.60%) |
Jul 30, 2018 | 22.77 | 23.32 | 22.75 | 23.23 | 711,497 | +0.46(+2.00%) |
Jul 27, 2018 | 23.56 | 23.61 | 22.77 | 22.77 | 426,601 | -0.70(-3.00%) |
Jul 26, 2018 | 23.44 | 23.87 | 23.44 | 23.48 | 520,472 | +0.09(+0.36%) |
Jul 25, 2018 | 23.32 | 23.56 | 23.25 | 23.39 | 820,418 | +0.09(+0.37%) |
Jul 24, 2018 | 23.59 | 23.59 | 23.28 | 23.31 | 425,461 | -0.22(-0.95%) |
Jul 23, 2018 | 23.41 | 23.56 | 23.25 | 23.53 | 390,778 | +0.14(+0.60%) |
Jul 20, 2018 | 23.60 | 23.60 | 23.30 | 23.39 | 465,858 | -0.26(-1.11%) |
Jul 19, 2018 | 23.23 | 23.76 | 23.08 | 23.66 | 508,701 | +0.38(+1.63%) |
Jul 18, 2018 | 23.32 | 23.42 | 23.03 | 23.28 | 645,899 | -0.06(-0.27%) |
Jul 17, 2018 | 23.49 | 23.70 | 23.31 | 23.34 | 634,754 | -0.11(-0.46%) |
Jul 16, 2018 | 23.58 | 23.58 | 23.27 | 23.45 | 409,724 | -0.15(-0.66%) |
Jul 13, 2018 | 23.77 | 23.94 | 23.56 | 23.60 | 514,248 | -0.11(-0.46%) |
Jul 12, 2018 | 23.66 | 23.84 | 23.52 | 23.71 | 726,605 | +0.05(+0.20%) |
Jul 11, 2018 | 23.66 | 23.81 | 23.50 | 23.66 | 815,674 | -0.08(-0.33%) |
Jul 10, 2018 | 23.79 | 24.06 | 23.66 | 23.74 | 789,717 | -0.08(-0.32%) |
Jul 09, 2018 | 23.94 | 24.00 | 23.65 | 23.82 | 794,911 | -0.15(-0.61%) |
Jul 06, 2018 | 24.03 | 24.19 | 23.83 | 23.97 | 771,124 | +0.01(+0.03%) |
Jul 05, 2018 | 23.78 | 24.00 | 23.46 | 23.96 | 1,447,744 | +0.19(+0.78%) |
Jul 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.30(+1.29%) | |
Jul 02, 2018 | 23.78 | 23.89 | 23.25 | 23.47 | 843,870 | -0.36(-1.49%) |
Jun 29, 2018 | 23.90 | 24.03 | 23.78 | 23.83 | 946,291 | -0.12(-0.52%) |
Jun 28, 2018 | 23.89 | 24.00 | 23.56 | 23.95 | 698,421 | +0.00(+0.00%) |
Jun 27, 2018 | 24.20 | 24.32 | 23.92 | 23.95 | 715,581 | -0.22(-0.93%) |
Jun 26, 2018 | 24.32 | 24.41 | 24.14 | 24.17 | 906,814 | -0.19(-0.76%) |
Jun 25, 2018 | 24.56 | 24.62 | 24.20 | 24.36 | 1,125,625 | -0.15(-0.60%) |
Jun 22, 2018 | 24.26 | 24.54 | 24.06 | 24.51 | 1,557,629 | +0.34(+1.41%) |
Jun 21, 2018 | 23.69 | 24.16 | 23.59 | 24.17 | 559,243 | +0.46(+1.96%) |
Jun 20, 2018 | 23.13 | 23.76 | 23.08 | 23.70 | 639,619 | +0.56(+2.44%) |
Jun 19, 2018 | 23.08 | 23.32 | 23.02 | 23.14 | 710,265 | -0.05(-0.23%) |
Jun 18, 2018 | 23.14 | 23.25 | 22.91 | 23.19 | 633,482 | +0.05(+0.20%) |
Jun 15, 2018 | 23.46 | 23.08 | 23.15 | 1,437,144 | -0.06(-0.27%) | |
Jun 14, 2018 | 23.03 | 23.25 | 23.03 | 23.21 | 606,004 | +0.22(+0.98%) |
Jun 13, 2018 | 23.57 | 23.69 | 22.97 | 22.98 | 809,767 | -0.53(-2.24%) |
Jun 12, 2018 | 23.25 | 23.64 | 23.14 | 23.51 | 906,838 | +0.29(+1.23%) |
Jun 11, 2018 | 23.06 | 23.38 | 23.03 | 23.22 | 535,624 | +0.19(+0.81%) |
Jun 08, 2018 | 22.98 | 23.15 | 22.94 | 23.04 | 1,031,306 | +0.07(+0.30%) |
Jun 07, 2018 | 23.07 | 23.15 | 22.91 | 22.97 | 1,152,561 | -0.03(-0.15%) |
Jun 06, 2018 | 23.03 | 23.00 | 950,010 | +0.31(+1.35%) | ||
Jun 05, 2018 | 22.52 | 22.78 | 22.45 | 22.70 | 979,660 | +0.27(+1.19%) |
Jun 04, 2018 | 22.22 | 22.43 | 22.16 | 22.43 | 881,550 | +0.30(+1.35%) |
Jun 01, 2018 | 22.35 | 22.47 | 22.09 | 22.13 | 1,064,540 | -0.24(-1.09%) |
May 31, 2018 | 22.34 | 22.41 | 22.14 | 22.38 | 1,073,399 | -0.03(-0.14%) |
May 30, 2018 | 22.05 | 22.58 | 21.83 | 22.41 | 1,078,136 | +0.34(+1.56%) |
May 29, 2018 | 21.66 | 22.09 | 21.57 | 22.06 | 730,927 | +0.35(+1.62%) |
May 25, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.06(+0.28%) | |
May 24, 2018 | 21.71 | 21.83 | 21.51 | 21.65 | 659,252 | -0.05(-0.25%) |
May 23, 2018 | 21.53 | 21.74 | 21.44 | 21.71 | 696,975 | +0.23(+1.07%) |
May 22, 2018 | 21.29 | 21.61 | 21.24 | 21.48 | 1,319,624 | +0.15(+0.72%) |
May 21, 2018 | 20.90 | 21.43 | 20.71 | 21.32 | 879,804 | +0.56(+2.72%) |
May 18, 2018 | 20.61 | 20.84 | 20.61 | 20.76 | 898,362 | +0.14(+0.67%) |
May 17, 2018 | 20.74 | 20.95 | 20.52 | 20.62 | 596,486 | -0.08(-0.41%) |
May 16, 2018 | 20.74 | 20.97 | 20.66 | 20.71 | 601,486 | +0.03(+0.15%) |
May 15, 2018 | 20.76 | 20.80 | 20.42 | 20.67 | 1,015,125 | -0.23(-1.10%) |
May 14, 2018 | 21.07 | 21.17 | 20.81 | 20.90 | 478,407 | -0.21(-1.01%) |
May 11, 2018 | 21.21 | 21.28 | 21.05 | 21.12 | 408,281 | -0.02(-0.07%) |
May 10, 2018 | 21.12 | 21.23 | 20.96 | 21.13 | 482,063 | +0.14(+0.69%) |
May 09, 2018 | 20.96 | 21.09 | 20.85 | 20.99 | 491,982 | +0.07(+0.33%) |
May 08, 2018 | 21.21 | 21.24 | 20.87 | 20.92 | 599,650 | -0.33(-1.54%) |
May 07, 2018 | 21.29 | 21.35 | 21.09 | 21.25 | 614,371 | +0.07(+0.32%) |
May 04, 2018 | 20.79 | 21.25 | 20.79 | 21.18 | 759,332 | +0.38(+1.83%) |
May 03, 2018 | 20.73 | 20.90 | 20.67 | 20.80 | 452,202 | +0.02(+0.07%) |
May 02, 2018 | 21.00 | 21.03 | 20.74 | 20.78 | 841,698 | -0.37(-1.73%) |