Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.83 | 22.20 | 21.36 | 21.66 | 3,204,391 | -0.17(-0.78%) |
Jul 30, 2018 | 22.65 | 22.78 | 21.22 | 21.83 | 3,109,288 | -0.89(-3.92%) |
Jul 27, 2018 | 23.65 | 23.78 | 22.47 | 22.72 | 1,962,000 | -0.63(-2.70%) |
Jul 26, 2018 | 22.97 | 23.53 | 22.64 | 23.35 | 1,727,211 | +0.25(+1.08%) |
Jul 25, 2018 | 22.67 | 23.20 | 22.35 | 23.10 | 2,348,959 | +0.40(+1.76%) |
Jul 24, 2018 | 23.98 | 24.07 | 22.61 | 22.70 | 2,249,235 | -1.10(-4.62%) |
Jul 23, 2018 | 23.97 | 23.41 | 23.80 | 2,272,473 | -0.24(-1.00%) | |
Jul 20, 2018 | 24.32 | 24.49 | 24.01 | 24.04 | 1,758,801 | -0.14(-0.58%) |
Jul 19, 2018 | 24.20 | 24.42 | 24.08 | 24.18 | 1,166,761 | -0.02(-0.08%) |
Jul 18, 2018 | 24.47 | 24.52 | 24.13 | 24.20 | 1,869,371 | -0.23(-0.94%) |
Jul 17, 2018 | 24.00 | 24.50 | 23.88 | 24.43 | 1,663,110 | +0.32(+1.33%) |
Jul 16, 2018 | 24.24 | 24.40 | 23.98 | 24.11 | 1,441,149 | -0.06(-0.25%) |
Jul 13, 2018 | 24.32 | 24.55 | 23.99 | 24.17 | 2,156,370 | -0.20(-0.82%) |
Jul 12, 2018 | 23.93 | 24.43 | 23.74 | 24.37 | 2,029,738 | +0.59(+2.48%) |
Jul 11, 2018 | 23.70 | 23.87 | 23.38 | 23.78 | 1,689,262 | -0.27(-1.12%) |
Jul 10, 2018 | 23.80 | 24.50 | 23.78 | 24.05 | 2,523,505 | -0.05(-0.21%) |
Jul 09, 2018 | 24.50 | 24.78 | 24.03 | 24.10 | 3,158,164 | -0.31(-1.27%) |
Jul 06, 2018 | 23.94 | 24.48 | 23.69 | 24.41 | 2,684,049 | +0.44(+1.84%) |
Jul 05, 2018 | 24.05 | 24.05 | 23.35 | 23.97 | 5,019,566 | +0.09(+0.38%) |
Jul 03, 2018 | 23.88 | 23.88 | 23.88 | 0 | -0.17(-0.71%) | |
Jul 02, 2018 | 23.63 | 24.08 | 22.87 | 24.05 | 2,774,023 | +0.17(+0.71%) |
Jun 29, 2018 | 23.77 | 24.20 | 23.76 | 23.88 | 2,787,861 | +0.21(+0.89%) |
Jun 28, 2018 | 23.02 | 23.82 | 22.99 | 23.67 | 2,466,736 | +0.69(+3.00%) |
Jun 27, 2018 | 23.50 | 23.73 | 22.94 | 22.98 | 1,934,062 | -0.50(-2.13%) |
Jun 26, 2018 | 23.08 | 23.50 | 22.71 | 23.48 | 3,734,161 | +0.48(+2.09%) |
Jun 25, 2018 | 23.66 | 23.66 | 22.56 | 23.00 | 4,617,623 | -0.82(-3.44%) |
Jun 22, 2018 | 24.20 | 24.25 | 23.48 | 23.82 | 12,828,966 | -0.21(-0.87%) |
Jun 21, 2018 | 24.11 | 24.35 | 23.57 | 24.03 | 2,797,945 | -0.16(-0.66%) |
Jun 20, 2018 | 24.56 | 24.89 | 24.10 | 24.19 | 2,706,248 | -0.27(-1.10%) |
Jun 19, 2018 | 24.63 | 24.91 | 24.11 | 24.46 | 3,627,374 | -0.44(-1.77%) |
Jun 18, 2018 | 24.83 | 24.96 | 23.64 | 24.90 | 4,765,699 | -0.15(-0.60%) |
Jun 15, 2018 | 25.51 | 25.39 | 25.05 | 3,723,638 | -0.34(-1.34%) | |
Jun 14, 2018 | 25.28 | 25.62 | 25.15 | 25.39 | 3,665,417 | +0.24(+0.95%) |
Jun 13, 2018 | 25.08 | 25.58 | 24.85 | 25.15 | 4,357,866 | +0.13(+0.52%) |
Jun 12, 2018 | 24.72 | 25.29 | 24.66 | 25.02 | 4,137,858 | +0.34(+1.38%) |
Jun 11, 2018 | 24.48 | 24.80 | 24.10 | 24.68 | 4,159,831 | +0.20(+0.82%) |
Jun 08, 2018 | 23.91 | 24.93 | 23.87 | 24.48 | 5,440,510 | +0.38(+1.58%) |
Jun 07, 2018 | 23.75 | 24.22 | 23.74 | 24.10 | 5,542,611 | +0.48(+2.03%) |
Jun 06, 2018 | 23.62 | 4,887,181 | +0.39(+1.68%) | |||
Jun 05, 2018 | 22.90 | 23.26 | 22.84 | 23.23 | 5,546,644 | +0.31(+1.35%) |
Jun 04, 2018 | 22.72 | 22.92 | 22.29 | 22.92 | 5,557,462 | +0.37(+1.64%) |
Jun 01, 2018 | 21.46 | 22.75 | 21.44 | 22.55 | 7,486,604 | +1.09(+5.08%) |
May 31, 2018 | 21.37 | 21.88 | 21.11 | 21.46 | 3,688,949 | +0.00(+0.00%) |
May 30, 2018 | 20.66 | 21.49 | 20.46 | 21.46 | 4,887,265 | +1.00(+4.89%) |
May 29, 2018 | 20.60 | 20.95 | 20.30 | 20.46 | 3,286,607 | -0.28(-1.35%) |
May 25, 2018 | 20.74 | 20.74 | 20.74 | 0 | -0.25(-1.19%) | |
May 24, 2018 | 21.69 | 21.71 | 20.50 | 20.99 | 7,712,656 | -0.72(-3.32%) |
May 23, 2018 | 21.98 | 22.18 | 21.32 | 21.71 | 5,543,257 | -0.54(-2.43%) |
May 22, 2018 | 22.75 | 24.00 | 21.30 | 22.25 | 14,642,867 | -1.33(-5.64%) |
May 21, 2018 | 23.98 | 24.31 | 23.30 | 23.58 | 5,837,435 | -0.09(-0.38%) |
May 18, 2018 | 23.95 | 24.13 | 23.51 | 23.67 | 2,527,330 | -0.21(-0.88%) |
May 17, 2018 | 23.64 | 24.04 | 23.57 | 23.88 | 3,802,783 | +0.29(+1.23%) |
May 16, 2018 | 23.01 | 23.67 | 23.01 | 23.59 | 2,807,886 | +0.58(+2.52%) |
May 15, 2018 | 22.63 | 23.20 | 22.42 | 23.01 | 5,240,383 | +0.15(+0.66%) |
May 14, 2018 | 23.58 | 23.85 | 22.73 | 22.86 | 3,621,462 | -0.59(-2.52%) |
May 11, 2018 | 23.55 | 23.55 | 22.93 | 23.45 | 3,038,741 | -0.07(-0.30%) |
May 10, 2018 | 23.28 | 23.72 | 23.10 | 23.52 | 3,313,086 | +0.39(+1.69%) |
May 09, 2018 | 22.54 | 23.19 | 22.27 | 23.13 | 4,660,516 | +0.80(+3.58%) |
May 08, 2018 | 22.60 | 22.61 | 21.64 | 22.33 | 4,196,542 | -0.25(-1.11%) |
May 07, 2018 | 21.14 | 22.84 | 20.78 | 22.58 | 8,331,400 | +1.62(+7.73%) |
May 04, 2018 | 20.47 | 21.17 | 20.17 | 20.96 | 1,682,915 | +0.43(+2.09%) |
May 03, 2018 | 20.15 | 20.59 | 19.97 | 20.53 | 2,994,827 | +0.31(+1.53%) |
May 02, 2018 | 20.27 | 20.62 | 20.13 | 20.22 | 1,605,352 | -0.07(-0.34%) |