Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.38 | 23.56 | 23.36 | 23.48 | 6,170,730 | +0.04(+0.17%) |
Jul 30, 2018 | 23.44 | 23.50 | 23.42 | 23.44 | 3,339,835 | -0.02(-0.09%) |
Jul 27, 2018 | 23.46 | 23.54 | 23.44 | 23.46 | 4,714,250 | +0.00(+0.00%) |
Jul 26, 2018 | 23.54 | 23.60 | 23.44 | 23.46 | 4,391,923 | -0.18(-0.76%) |
Jul 25, 2018 | 23.64 | 23.66 | 23.55 | 23.64 | 4,742,341 | +0.14(+0.60%) |
Jul 24, 2018 | 23.52 | 23.58 | 23.48 | 23.50 | 4,509,276 | +0.00(+0.00%) |
Jul 23, 2018 | 23.54 | 23.56 | 23.44 | 23.50 | 5,738,115 | -0.12(-0.51%) |
Jul 20, 2018 | 23.56 | 23.64 | 23.56 | 23.62 | 5,075,991 | +0.16(+0.68%) |
Jul 19, 2018 | 23.30 | 23.58 | 23.30 | 23.46 | 7,134,057 | -0.08(-0.34%) |
Jul 18, 2018 | 23.50 | 23.58 | 23.46 | 23.54 | 7,856,753 | +0.00(+0.00%) |
Jul 17, 2018 | 23.64 | 23.68 | 23.52 | 23.54 | 5,447,725 | -0.28(-1.18%) |
Jul 16, 2018 | 23.80 | 23.84 | 23.74 | 23.82 | 4,033,868 | +0.02(+0.08%) |
Jul 13, 2018 | 23.82 | 23.86 | 23.78 | 23.80 | 6,047,159 | -0.10(-0.42%) |
Jul 12, 2018 | 23.90 | 23.96 | 23.88 | 23.90 | 7,196,403 | +0.10(+0.42%) |
Jul 11, 2018 | 24.00 | 24.02 | 23.80 | 23.80 | 5,842,026 | -0.28(-1.16%) |
Jul 10, 2018 | 24.08 | 24.10 | 24.02 | 24.08 | 5,843,256 | -0.04(-0.17%) |
Jul 09, 2018 | 24.24 | 24.24 | 24.12 | 24.12 | 5,738,177 | +0.06(+0.25%) |
Jul 06, 2018 | 24.12 | 24.12 | 24.04 | 24.06 | 10,642,750 | -0.04(-0.17%) |
Jul 05, 2018 | 24.08 | 24.18 | 24.06 | 24.10 | 4,457,835 | +0.08(+0.33%) |
Jul 03, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.22(+0.92%) | |
Jul 02, 2018 | 23.96 | 23.96 | 23.78 | 23.80 | 9,344,632 | -0.24(-1.00%) |
Jun 29, 2018 | 24.10 | 23.94 | 24.04 | 4,931,516 | +0.10(+0.42%) | |
Jun 28, 2018 | 24.04 | 24.04 | 23.90 | 23.94 | 6,839,039 | -0.06(-0.25%) |
Jun 27, 2018 | 24.08 | 24.12 | 24.00 | 24.00 | 10,120,290 | -0.14(-0.58%) |
Jun 26, 2018 | 24.18 | 24.22 | 24.12 | 24.14 | 5,432,651 | -0.14(-0.58%) |
Jun 25, 2018 | 24.30 | 24.36 | 24.27 | 24.28 | 3,791,161 | -0.08(-0.33%) |
Jun 22, 2018 | 24.36 | 24.38 | 24.32 | 24.36 | 3,759,130 | +0.06(+0.25%) |
Jun 21, 2018 | 24.30 | 24.38 | 24.26 | 24.30 | 6,213,410 | -0.06(-0.25%) |
Jun 20, 2018 | 24.46 | 24.48 | 24.34 | 24.36 | 4,407,894 | -0.10(-0.41%) |
Jun 19, 2018 | 24.46 | 24.52 | 24.42 | 24.46 | 4,923,844 | -0.06(-0.24%) |
Jun 18, 2018 | 24.58 | 24.60 | 24.50 | 24.52 | 4,529,678 | -0.06(-0.24%) |
Jun 15, 2018 | 25.00 | 24.47 | 24.58 | 8,826,498 | -0.42(-1.68%) | |
Jun 14, 2018 | 25.02 | 25.09 | 24.98 | 25.00 | 5,822,048 | +0.06(+0.24%) |
Jun 13, 2018 | 24.88 | 24.97 | 24.80 | 24.94 | 8,259,059 | +0.08(+0.32%) |
Jun 12, 2018 | 24.88 | 24.95 | 24.84 | 24.86 | 5,953,882 | -0.08(-0.32%) |
Jun 11, 2018 | 24.92 | 25.00 | 24.90 | 24.94 | 3,522,967 | +0.02(+0.08%) |
Jun 08, 2018 | 24.94 | 24.94 | 24.88 | 24.92 | 4,130,691 | +0.04(+0.16%) |
Jun 07, 2018 | 24.88 | 24.94 | 24.85 | 24.88 | 5,564,138 | +0.00(+0.00%) |
Jun 06, 2018 | 24.83 | 24.88 | 11,184,718 | +0.00(+0.00%) | ||
Jun 05, 2018 | 24.84 | 24.96 | 24.76 | 24.88 | 5,913,421 | +0.10(+0.40%) |
Jun 04, 2018 | 24.90 | 24.90 | 24.78 | 24.78 | 15,635,014 | -0.04(-0.16%) |
Jun 01, 2018 | 24.82 | 24.93 | 24.78 | 24.82 | 9,770,408 | -0.10(-0.40%) |
May 31, 2018 | 24.96 | 25.06 | 24.92 | 24.92 | 15,764,113 | -0.06(-0.24%) |
May 30, 2018 | 24.96 | 25.03 | 24.94 | 24.98 | 6,747,155 | +0.02(+0.08%) |
May 29, 2018 | 24.86 | 25.04 | 24.84 | 24.96 | 17,877,804 | +0.00(+0.00%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 24.92 | 25.08 | 24.92 | 25.02 | 6,663,642 | +0.20(+0.81%) |
May 23, 2018 | 24.72 | 24.86 | 24.72 | 24.82 | 6,084,591 | +0.02(+0.08%) |
May 22, 2018 | 24.86 | 24.86 | 24.78 | 24.80 | 3,667,760 | -0.02(-0.08%) |
May 21, 2018 | 24.76 | 24.82 | 24.70 | 24.82 | 2,858,284 | +0.02(+0.08%) |
May 18, 2018 | 24.72 | 24.84 | 24.70 | 24.80 | 4,817,461 | +0.04(+0.16%) |
May 17, 2018 | 24.76 | 24.80 | 24.70 | 24.76 | 5,230,332 | -0.02(-0.08%) |
May 16, 2018 | 24.80 | 24.83 | 24.70 | 24.78 | 5,251,668 | -0.02(-0.08%) |
May 15, 2018 | 24.88 | 24.88 | 24.72 | 24.80 | 6,880,841 | -0.42(-1.67%) |
May 14, 2018 | 25.34 | 25.36 | 25.20 | 25.22 | 6,928,300 | -0.08(-0.32%) |
May 11, 2018 | 25.44 | 25.44 | 25.30 | 25.30 | 4,773,206 | -0.04(-0.16%) |
May 10, 2018 | 25.34 | 25.40 | 25.26 | 25.34 | 6,211,482 | +0.14(+0.56%) |
May 09, 2018 | 25.22 | 25.29 | 25.16 | 25.20 | 7,119,138 | -0.04(-0.16%) |
May 08, 2018 | 25.16 | 25.30 | 25.06 | 25.24 | 8,403,854 | +0.00(+0.00%) |
May 07, 2018 | 25.22 | 25.26 | 25.16 | 25.24 | 4,613,667 | +0.00(+0.00%) |
May 04, 2018 | 25.14 | 25.24 | 25.12 | 25.24 | 5,254,171 | +0.06(+0.24%) |
May 03, 2018 | 25.26 | 25.27 | 25.16 | 25.18 | 5,397,333 | +0.12(+0.48%) |
May 02, 2018 | 25.08 | 25.22 | 25.02 | 25.06 | 7,750,807 | +0.00(+0.00%) |