Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.93 | 22.95 | 22.89 | 22.90 | 3,160,711 | -0.01(-0.04%) |
Jul 30, 2018 | 22.93 | 22.95 | 22.91 | 22.91 | 1,000,172 | -0.03(-0.13%) |
Jul 27, 2018 | 22.91 | 22.95 | 22.90 | 22.94 | 1,377,800 | +0.01(+0.04%) |
Jul 26, 2018 | 22.90 | 22.95 | 22.89 | 22.93 | 1,584,205 | +0.04(+0.17%) |
Jul 25, 2018 | 22.90 | 22.92 | 22.88 | 22.89 | 882,803 | +0.00(+0.00%) |
Jul 24, 2018 | 22.89 | 22.92 | 22.88 | 22.89 | 1,205,508 | +0.02(+0.09%) |
Jul 23, 2018 | 22.86 | 22.88 | 22.86 | 22.87 | 760,316 | +0.01(+0.04%) |
Jul 20, 2018 | 22.89 | 22.89 | 22.84 | 22.86 | 962,363 | -0.03(-0.13%) |
Jul 19, 2018 | 22.89 | 22.90 | 22.86 | 22.89 | 740,412 | +0.00(+0.00%) |
Jul 18, 2018 | 22.88 | 22.90 | 22.87 | 22.89 | 784,510 | +0.00(+0.00%) |
Jul 17, 2018 | 22.87 | 22.90 | 22.87 | 22.89 | 354,413 | +0.02(+0.09%) |
Jul 16, 2018 | 22.88 | 22.89 | 22.86 | 22.87 | 454,463 | +0.01(+0.04%) |
Jul 13, 2018 | 22.87 | 22.91 | 22.86 | 22.86 | 906,341 | -0.02(-0.09%) |
Jul 12, 2018 | 22.91 | 22.91 | 22.88 | 22.88 | 1,356,481 | -0.01(-0.04%) |
Jul 11, 2018 | 22.92 | 22.92 | 22.89 | 22.89 | 583,468 | -0.02(-0.09%) |
Jul 10, 2018 | 22.90 | 22.92 | 22.89 | 22.91 | 822,343 | +0.00(+0.00%) |
Jul 09, 2018 | 22.87 | 22.92 | 22.87 | 22.91 | 714,405 | +0.02(+0.09%) |
Jul 06, 2018 | 22.86 | 22.91 | 22.84 | 22.89 | 1,354,302 | +0.05(+0.22%) |
Jul 05, 2018 | 22.84 | 22.86 | 22.83 | 22.84 | 1,065,955 | +0.01(+0.04%) |
Jul 03, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 22.82 | 22.84 | 22.81 | 22.84 | 1,760,836 | +0.02(+0.09%) |
Jun 29, 2018 | 22.83 | 22.85 | 22.82 | 22.82 | 1,317,814 | +0.00(+0.00%) |
Jun 28, 2018 | 22.83 | 22.85 | 22.82 | 22.82 | 1,870,175 | +0.02(+0.09%) |
Jun 27, 2018 | 22.85 | 22.85 | 22.80 | 22.80 | 2,640,355 | -0.04(-0.18%) |
Jun 26, 2018 | 22.85 | 22.87 | 22.83 | 22.84 | 3,137,891 | -0.01(-0.04%) |
Jun 25, 2018 | 22.82 | 22.87 | 22.82 | 22.85 | 3,095,580 | +0.04(+0.18%) |
Jun 22, 2018 | 22.89 | 22.91 | 22.81 | 22.81 | 3,032,949 | -0.03(-0.13%) |
Jun 21, 2018 | 22.90 | 22.91 | 22.81 | 22.84 | 2,062,768 | -0.05(-0.22%) |
Jun 20, 2018 | 22.90 | 22.92 | 22.87 | 22.89 | 884,935 | -0.01(-0.04%) |
Jun 19, 2018 | 22.83 | 22.93 | 22.82 | 22.90 | 1,024,175 | +0.03(+0.13%) |
Jun 18, 2018 | 22.83 | 22.87 | 22.81 | 22.87 | 773,124 | +0.03(+0.13%) |
Jun 15, 2018 | 22.83 | 22.82 | 22.84 | 1,591,412 | +0.01(+0.04%) | |
Jun 14, 2018 | 22.82 | 22.87 | 22.82 | 22.83 | 965,080 | +0.00(+0.00%) |
Jun 13, 2018 | 22.80 | 22.83 | 22.80 | 22.83 | 1,475,702 | +0.02(+0.09%) |
Jun 12, 2018 | 22.80 | 22.82 | 22.78 | 22.81 | 1,113,806 | +0.03(+0.13%) |
Jun 11, 2018 | 22.81 | 22.83 | 22.76 | 22.78 | 2,198,548 | -0.02(-0.09%) |
Jun 08, 2018 | 22.83 | 22.85 | 22.80 | 22.80 | 1,635,607 | -0.04(-0.18%) |
Jun 07, 2018 | 22.83 | 22.85 | 22.82 | 22.84 | 1,450,457 | +0.02(+0.09%) |
Jun 06, 2018 | 22.84 | 22.82 | 2,036,560 | +0.02(+0.09%) | ||
Jun 05, 2018 | 22.78 | 22.81 | 22.76 | 22.80 | 1,982,874 | +0.02(+0.09%) |
Jun 04, 2018 | 22.75 | 22.79 | 22.73 | 22.78 | 4,085,944 | +0.02(+0.09%) |
Jun 01, 2018 | 22.77 | 22.79 | 22.73 | 22.76 | 3,509,231 | +0.02(+0.09%) |
May 31, 2018 | 22.76 | 22.80 | 22.73 | 22.74 | 3,313,271 | -0.01(-0.04%) |
May 30, 2018 | 22.79 | 22.79 | 22.73 | 22.75 | 6,337,684 | +0.01(+0.04%) |
May 29, 2018 | 22.83 | 22.87 | 22.72 | 22.74 | 4,386,435 | -0.09(-0.39%) |
May 25, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.09(-0.39%) | |
May 24, 2018 | 22.86 | 22.94 | 22.86 | 22.92 | 1,374,153 | +0.05(+0.22%) |
May 23, 2018 | 22.88 | 22.95 | 22.84 | 22.87 | 2,604,737 | -0.01(-0.04%) |
May 22, 2018 | 22.87 | 22.98 | 22.85 | 22.88 | 2,840,122 | +0.04(+0.18%) |
May 21, 2018 | 22.85 | 22.89 | 22.83 | 22.84 | 897,298 | +0.01(+0.04%) |
May 18, 2018 | 22.86 | 22.87 | 22.81 | 22.83 | 1,463,359 | +0.00(+0.00%) |
May 17, 2018 | 22.84 | 22.88 | 22.82 | 22.83 | 909,338 | +0.00(+0.00%) |
May 16, 2018 | 22.86 | 22.90 | 22.81 | 22.83 | 960,526 | -0.02(-0.09%) |
May 15, 2018 | 22.84 | 22.90 | 22.82 | 22.85 | 2,117,614 | +0.00(+0.00%) |
May 14, 2018 | 22.84 | 22.89 | 22.81 | 22.85 | 878,973 | +0.01(+0.04%) |
May 11, 2018 | 22.96 | 22.96 | 22.82 | 22.84 | 1,303,753 | -0.10(-0.44%) |
May 10, 2018 | 22.93 | 23.02 | 22.87 | 22.94 | 804,892 | +0.05(+0.22%) |
May 09, 2018 | 23.00 | 23.00 | 22.89 | 22.89 | 1,592,047 | -0.11(-0.48%) |
May 08, 2018 | 22.91 | 23.04 | 22.86 | 23.00 | 934,892 | +0.09(+0.39%) |
May 07, 2018 | 22.88 | 22.93 | 22.85 | 22.91 | 1,660,198 | +0.04(+0.17%) |
May 04, 2018 | 22.83 | 22.89 | 22.82 | 22.87 | 1,170,102 | -0.01(-0.04%) |
May 03, 2018 | 22.83 | 22.91 | 22.76 | 22.88 | 1,854,604 | +0.05(+0.22%) |
May 02, 2018 | 22.92 | 22.94 | 22.79 | 22.83 | 1,520,477 | -0.09(-0.39%) |