Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.32 | 20.63 | 20.24 | 20.47 | 777,127 | +0.21(+1.02%) |
Jul 30, 2018 | 20.65 | 20.71 | 20.21 | 20.26 | 959,182 | -0.38(-1.86%) |
Jul 27, 2018 | 21.01 | 21.01 | 20.56 | 20.64 | 889,167 | -0.33(-1.56%) |
Jul 26, 2018 | 20.90 | 21.07 | 20.77 | 20.97 | 577,889 | +0.04(+0.19%) |
Jul 25, 2018 | 20.83 | 21.01 | 20.70 | 20.93 | 1,947,910 | -0.15(-0.72%) |
Jul 24, 2018 | 21.32 | 21.73 | 20.95 | 21.08 | 2,974,767 | -1.40(-6.25%) |
Jul 23, 2018 | 22.92 | 22.92 | 22.34 | 22.49 | 535,019 | -0.43(-1.88%) |
Jul 20, 2018 | 22.77 | 23.06 | 22.77 | 22.92 | 442,890 | +0.17(+0.74%) |
Jul 19, 2018 | 22.37 | 22.88 | 22.32 | 22.75 | 650,206 | +0.22(+0.96%) |
Jul 18, 2018 | 22.88 | 23.08 | 22.50 | 22.53 | 595,903 | -0.39(-1.71%) |
Jul 17, 2018 | 22.53 | 23.00 | 22.49 | 22.92 | 367,588 | +0.29(+1.27%) |
Jul 16, 2018 | 22.61 | 22.81 | 22.55 | 22.64 | 267,644 | -0.02(-0.07%) |
Jul 13, 2018 | 22.49 | 22.68 | 22.45 | 22.65 | 267,379 | +0.16(+0.71%) |
Jul 12, 2018 | 22.49 | 22.60 | 22.17 | 22.49 | 260,220 | +0.10(+0.43%) |
Jul 11, 2018 | 22.33 | 22.53 | 22.10 | 22.40 | 932,584 | -0.06(-0.25%) |
Jul 10, 2018 | 22.13 | 22.51 | 21.98 | 22.45 | 873,629 | +0.47(+2.14%) |
Jul 09, 2018 | 22.05 | 22.21 | 21.89 | 21.98 | 393,614 | -0.02(-0.07%) |
Jul 06, 2018 | 22.02 | 22.13 | 22.00 | 22.00 | 510,933 | +0.02(+0.07%) |
Jul 05, 2018 | 22.02 | 22.13 | 21.90 | 21.98 | 686,358 | +0.07(+0.33%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.27 | 22.29 | 21.71 | 22.14 | 644,008 | -0.33(-1.46%) |
Jun 29, 2018 | 22.65 | 22.47 | 937,499 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.15 | 22.46 | 22.11 | 22.21 | 1,200,662 | +0.06(+0.29%) |
Jun 27, 2018 | 22.34 | 22.35 | 22.12 | 22.14 | 559,221 | -0.22(-0.96%) |
Jun 26, 2018 | 22.44 | 22.75 | 22.31 | 22.36 | 455,444 | +0.01(+0.04%) |
Jun 25, 2018 | 22.58 | 22.64 | 22.33 | 22.35 | 385,971 | -0.30(-1.30%) |
Jun 22, 2018 | 22.94 | 22.94 | 22.65 | 22.65 | 492,660 | -0.28(-1.22%) |
Jun 21, 2018 | 23.00 | 23.02 | 22.85 | 22.92 | 300,725 | -0.14(-0.59%) |
Jun 20, 2018 | 23.02 | 23.21 | 22.89 | 23.06 | 269,897 | +0.11(+0.49%) |
Jun 19, 2018 | 23.21 | 23.32 | 22.92 | 22.95 | 405,366 | -0.49(-2.08%) |
Jun 18, 2018 | 23.44 | 23.47 | 23.08 | 23.44 | 428,933 | -0.12(-0.51%) |
Jun 15, 2018 | 23.78 | 23.06 | 23.56 | 1,037,352 | +0.49(+2.15%) | |
Jun 14, 2018 | 23.11 | 23.16 | 22.94 | 23.06 | 426,232 | -0.02(-0.07%) |
Jun 13, 2018 | 23.01 | 23.20 | 22.98 | 23.08 | 471,741 | +0.07(+0.31%) |
Jun 12, 2018 | 23.00 | 23.04 | 22.87 | 23.00 | 552,791 | -0.01(-0.03%) |
Jun 11, 2018 | 23.08 | 23.08 | 22.95 | 23.01 | 357,995 | -0.07(-0.31%) |
Jun 08, 2018 | 22.84 | 23.12 | 22.82 | 23.08 | 322,541 | +0.21(+0.91%) |
Jun 07, 2018 | 23.20 | 23.20 | 22.86 | 22.88 | 264,117 | -0.19(-0.83%) |
Jun 06, 2018 | 23.07 | 285,211 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.56 | 23.56 | 22.94 | 23.07 | 449,027 | -0.41(-1.73%) |
Jun 04, 2018 | 23.11 | 23.56 | 23.11 | 23.48 | 501,154 | +0.41(+1.76%) |
Jun 01, 2018 | 23.28 | 23.28 | 22.96 | 23.07 | 445,645 | -0.02(-0.07%) |
May 31, 2018 | 23.37 | 23.37 | 23.00 | 23.08 | 375,213 | -0.29(-1.23%) |
May 30, 2018 | 23.16 | 23.56 | 23.16 | 23.37 | 369,766 | +0.22(+0.97%) |
May 29, 2018 | 23.34 | 23.52 | 23.08 | 23.15 | 364,050 | -0.30(-1.29%) |
May 25, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.38 | 23.43 | 23.22 | 23.35 | 296,738 | -0.02(-0.07%) |
May 23, 2018 | 23.07 | 23.52 | 22.98 | 23.36 | 685,730 | +0.28(+1.21%) |
May 22, 2018 | 23.29 | 23.35 | 23.04 | 23.08 | 401,746 | -0.06(-0.28%) |
May 21, 2018 | 23.18 | 23.22 | 23.02 | 23.15 | 182,726 | +0.06(+0.28%) |
May 18, 2018 | 22.94 | 23.12 | 22.82 | 23.08 | 498,309 | +0.09(+0.38%) |
May 17, 2018 | 23.02 | 23.02 | 22.78 | 23.00 | 527,651 | +0.05(+0.21%) |
May 16, 2018 | 22.92 | 23.09 | 22.80 | 22.95 | 1,429,073 | +0.23(+1.00%) |
May 15, 2018 | 22.69 | 22.78 | 22.55 | 22.72 | 491,452 | +0.00(+0.00%) |
May 14, 2018 | 22.73 | 23.01 | 22.71 | 22.72 | 468,789 | -0.01(-0.03%) |
May 11, 2018 | 22.83 | 22.86 | 22.69 | 22.73 | 270,730 | -0.09(-0.42%) |
May 10, 2018 | 22.80 | 22.88 | 22.50 | 22.82 | 333,429 | +0.06(+0.28%) |
May 09, 2018 | 23.20 | 23.24 | 22.69 | 22.76 | 622,775 | -0.43(-1.88%) |
May 08, 2018 | 22.89 | 23.22 | 22.84 | 23.20 | 539,881 | +0.32(+1.38%) |
May 07, 2018 | 22.62 | 22.92 | 22.48 | 22.88 | 515,115 | +0.26(+1.15%) |
May 04, 2018 | 23.73 | 23.73 | 22.47 | 22.62 | 1,088,975 | -1.19(-4.98%) |
May 03, 2018 | 23.76 | 24.14 | 23.59 | 23.80 | 1,106,439 | +0.96(+4.19%) |
May 02, 2018 | 23.15 | 23.20 | 22.78 | 22.85 | 677,121 | -0.32(-1.37%) |