Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.42 | 21.61 | 20.74 | 20.76 | 7,302,361 | +0.85(+4.25%) |
Jul 30, 2018 | 20.49 | 20.58 | 19.86 | 19.92 | 6,116,238 | -0.54(-2.65%) |
Jul 27, 2018 | 20.62 | 20.87 | 20.25 | 20.46 | 3,401,934 | -0.10(-0.48%) |
Jul 26, 2018 | 20.43 | 20.76 | 20.37 | 20.56 | 2,523,012 | +0.02(+0.12%) |
Jul 25, 2018 | 20.39 | 20.53 | 20.27 | 20.53 | 1,955,279 | +0.20(+0.97%) |
Jul 24, 2018 | 20.45 | 20.66 | 20.22 | 20.34 | 2,922,554 | +0.09(+0.45%) |
Jul 23, 2018 | 20.45 | 20.47 | 20.18 | 20.25 | 2,172,906 | -0.16(-0.76%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.30 | 20.40 | 1,403,024 | -0.20(-0.96%) |
Jul 19, 2018 | 20.32 | 20.78 | 20.25 | 20.60 | 1,824,687 | +0.16(+0.76%) |
Jul 18, 2018 | 20.29 | 20.66 | 20.26 | 20.44 | 2,665,698 | +0.21(+1.06%) |
Jul 17, 2018 | 21.03 | 21.03 | 20.05 | 20.23 | 5,699,068 | +0.19(+0.94%) |
Jul 16, 2018 | 20.44 | 20.52 | 19.81 | 20.04 | 3,210,859 | -0.40(-1.97%) |
Jul 13, 2018 | 20.15 | 20.52 | 19.92 | 20.44 | 3,094,705 | +0.24(+1.18%) |
Jul 12, 2018 | 19.76 | 20.21 | 19.65 | 20.20 | 2,684,118 | +0.60(+3.06%) |
Jul 11, 2018 | 19.37 | 19.76 | 19.33 | 19.60 | 2,004,076 | -0.06(-0.29%) |
Jul 10, 2018 | 19.38 | 19.79 | 19.32 | 19.66 | 2,219,488 | +0.35(+1.83%) |
Jul 09, 2018 | 19.61 | 19.74 | 19.21 | 19.31 | 3,474,422 | -0.19(-0.97%) |
Jul 06, 2018 | 18.66 | 19.54 | 18.64 | 19.50 | 2,767,090 | +0.76(+4.03%) |
Jul 05, 2018 | 18.93 | 19.08 | 18.61 | 18.74 | 2,077,185 | -0.07(-0.35%) |
Jul 03, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.13(+0.70%) | |
Jul 02, 2018 | 18.72 | 18.94 | 18.43 | 18.68 | 3,567,686 | -0.41(-2.15%) |
Jun 29, 2018 | 19.16 | 19.36 | 19.05 | 19.09 | 2,137,974 | +0.10(+0.52%) |
Jun 28, 2018 | 18.91 | 19.10 | 18.57 | 18.99 | 3,457,408 | +0.01(+0.04%) |
Jun 27, 2018 | 19.48 | 19.91 | 18.97 | 18.98 | 3,286,580 | -0.43(-2.20%) |
Jun 26, 2018 | 19.74 | 19.74 | 19.40 | 19.41 | 2,617,535 | -0.30(-1.54%) |
Jun 25, 2018 | 20.36 | 20.39 | 19.64 | 19.71 | 2,686,049 | -0.76(-3.69%) |
Jun 22, 2018 | 20.57 | 20.72 | 20.23 | 20.47 | 3,413,033 | +0.13(+0.65%) |
Jun 21, 2018 | 20.39 | 20.47 | 20.16 | 20.34 | 3,519,424 | -0.02(-0.12%) |
Jun 20, 2018 | 20.53 | 20.79 | 20.32 | 20.36 | 3,852,210 | -0.09(-0.44%) |
Jun 19, 2018 | 20.96 | 21.21 | 20.37 | 20.45 | 4,084,188 | -0.77(-3.64%) |
Jun 18, 2018 | 21.29 | 21.56 | 21.15 | 21.22 | 3,945,427 | -0.36(-1.67%) |
Jun 15, 2018 | 21.45 | 21.35 | 21.58 | 5,159,880 | +0.13(+0.61%) | |
Jun 14, 2018 | 20.87 | 21.51 | 20.72 | 21.45 | 6,396,989 | +0.76(+3.65%) |
Jun 13, 2018 | 20.71 | 21.01 | 20.57 | 20.70 | 8,165,460 | -0.02(-0.08%) |
Jun 12, 2018 | 20.70 | 21.03 | 20.51 | 20.71 | 4,737,792 | +0.18(+0.88%) |
Jun 11, 2018 | 20.14 | 20.70 | 20.13 | 20.53 | 3,886,127 | +0.44(+2.21%) |
Jun 08, 2018 | 20.12 | 20.47 | 19.83 | 20.09 | 2,619,173 | -0.11(-0.53%) |
Jun 07, 2018 | 21.03 | 21.06 | 20.02 | 20.20 | 8,591,850 | -0.81(-3.87%) |
Jun 06, 2018 | 21.12 | 21.01 | 5,064,671 | +0.82(+4.07%) | ||
Jun 05, 2018 | 20.33 | 20.84 | 20.10 | 20.19 | 4,057,249 | -0.14(-0.69%) |
Jun 04, 2018 | 20.74 | 20.85 | 19.97 | 20.33 | 6,042,900 | -0.38(-1.82%) |
Jun 01, 2018 | 20.59 | 20.91 | 20.26 | 20.70 | 5,020,643 | +0.22(+1.07%) |
May 31, 2018 | 21.45 | 21.50 | 20.28 | 20.48 | 6,994,326 | -0.91(-4.26%) |
May 30, 2018 | 21.14 | 21.81 | 21.07 | 21.40 | 6,616,634 | +0.51(+2.42%) |
May 29, 2018 | 21.33 | 21.42 | 20.69 | 20.89 | 6,499,324 | -0.62(-2.88%) |
May 25, 2018 | 21.51 | 21.51 | 21.51 | 0 | -0.78(-3.51%) | |
May 24, 2018 | 22.39 | 22.62 | 22.00 | 22.29 | 6,046,645 | -0.15(-0.69%) |
May 23, 2018 | 23.07 | 23.39 | 22.32 | 22.45 | 11,849,026 | -0.74(-3.20%) |
May 22, 2018 | 23.52 | 23.58 | 22.07 | 23.19 | 9,665,675 | -1.10(-4.53%) |
May 21, 2018 | 24.94 | 24.97 | 24.18 | 24.29 | 3,576,652 | -0.49(-1.97%) |
May 18, 2018 | 24.71 | 24.95 | 24.65 | 24.78 | 1,609,151 | +0.02(+0.10%) |
May 17, 2018 | 24.93 | 25.24 | 24.56 | 24.75 | 3,024,299 | -0.17(-0.69%) |
May 16, 2018 | 25.19 | 25.23 | 24.74 | 24.93 | 3,025,309 | +0.38(+1.56%) |
May 15, 2018 | 24.35 | 24.88 | 23.99 | 24.54 | 3,228,293 | +0.62(+2.59%) |
May 14, 2018 | 23.25 | 24.44 | 23.15 | 23.92 | 2,833,865 | +0.73(+3.13%) |
May 11, 2018 | 23.39 | 23.65 | 23.16 | 23.20 | 1,292,742 | -0.13(-0.56%) |
May 10, 2018 | 22.84 | 23.36 | 22.78 | 23.33 | 2,138,040 | +0.50(+2.18%) |
May 09, 2018 | 22.83 | 23.13 | 22.70 | 22.83 | 1,670,019 | +0.00(+0.00%) |
May 08, 2018 | 22.95 | 23.14 | 22.46 | 22.83 | 1,086,120 | -0.19(-0.81%) |
May 07, 2018 | 22.82 | 23.18 | 22.81 | 23.02 | 794,649 | +0.24(+1.07%) |
May 04, 2018 | 22.52 | 22.95 | 22.38 | 22.77 | 835,819 | +0.24(+1.05%) |
May 03, 2018 | 22.62 | 22.68 | 22.22 | 22.54 | 847,897 | -0.16(-0.72%) |
May 02, 2018 | 22.84 | 23.06 | 22.65 | 22.70 | 920,986 | -0.07(-0.29%) |