Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.58 | 22.86 | 22.50 | 22.67 | 1,083,725 | +0.18(+0.81%) |
Jul 30, 2018 | 23.01 | 23.05 | 22.45 | 22.49 | 1,091,304 | -0.54(-2.35%) |
Jul 27, 2018 | 23.20 | 23.30 | 22.87 | 23.03 | 1,002,857 | -0.12(-0.50%) |
Jul 26, 2018 | 23.04 | 23.19 | 22.89 | 23.15 | 1,446,179 | +0.10(+0.45%) |
Jul 25, 2018 | 22.72 | 23.12 | 22.44 | 23.05 | 1,467,024 | +0.18(+0.78%) |
Jul 24, 2018 | 23.13 | 23.18 | 22.70 | 22.87 | 1,253,681 | -0.26(-1.14%) |
Jul 23, 2018 | 23.03 | 23.31 | 23.02 | 23.13 | 1,101,362 | +0.07(+0.32%) |
Jul 20, 2018 | 22.86 | 23.12 | 22.80 | 23.06 | 824,359 | +0.15(+0.67%) |
Jul 19, 2018 | 22.84 | 23.03 | 22.82 | 22.91 | 1,002,741 | +0.00(+0.00%) |
Jul 18, 2018 | 22.66 | 22.92 | 22.58 | 22.91 | 886,209 | +0.24(+1.04%) |
Jul 17, 2018 | 22.68 | 22.75 | 22.53 | 22.67 | 885,620 | -0.04(-0.18%) |
Jul 16, 2018 | 22.77 | 22.88 | 22.65 | 22.71 | 990,566 | -0.09(-0.38%) |
Jul 13, 2018 | 23.16 | 22.79 | 22.80 | 1,034,789 | -0.25(-1.07%) | |
Jul 12, 2018 | 22.86 | 23.10 | 22.75 | 23.05 | 1,012,992 | +0.31(+1.36%) |
Jul 11, 2018 | 22.59 | 22.90 | 22.54 | 22.74 | 1,135,482 | +0.04(+0.16%) |
Jul 10, 2018 | 22.72 | 22.72 | 22.56 | 22.70 | 1,202,358 | +0.01(+0.04%) |
Jul 09, 2018 | 22.33 | 22.75 | 22.33 | 22.69 | 1,362,379 | +0.43(+1.93%) |
Jul 06, 2018 | 21.94 | 22.40 | 21.93 | 22.26 | 829,168 | +0.33(+1.51%) |
Jul 05, 2018 | 21.91 | 21.96 | 21.65 | 21.93 | 1,902,306 | +0.13(+0.59%) |
Jul 03, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.12(-0.55%) | |
Jul 02, 2018 | 21.68 | 21.93 | 21.50 | 21.92 | 1,142,048 | +0.22(+1.03%) |
Jun 29, 2018 | 21.80 | 21.85 | 21.68 | 21.70 | 1,503,947 | +0.05(+0.21%) |
Jun 28, 2018 | 21.40 | 21.74 | 21.32 | 21.66 | 1,615,584 | +0.28(+1.29%) |
Jun 27, 2018 | 21.57 | 21.61 | 21.36 | 21.38 | 891,864 | -0.10(-0.48%) |
Jun 26, 2018 | 21.56 | 21.76 | 21.47 | 21.48 | 776,069 | -0.04(-0.17%) |
Jun 25, 2018 | 21.61 | 21.62 | 21.33 | 21.52 | 911,107 | -0.11(-0.52%) |
Jun 22, 2018 | 21.70 | 21.79 | 21.48 | 21.63 | 1,390,071 | -0.01(-0.04%) |
Jun 21, 2018 | 21.65 | 21.73 | 21.49 | 21.64 | 517,652 | -0.00(-0.02%) |
Jun 20, 2018 | 21.76 | 21.86 | 21.62 | 21.64 | 614,592 | -0.12(-0.53%) |
Jun 19, 2018 | 21.70 | 21.80 | 21.50 | 21.76 | 1,102,067 | -0.09(-0.40%) |
Jun 18, 2018 | 21.58 | 21.91 | 21.40 | 21.85 | 1,621,668 | +0.13(+0.59%) |
Jun 15, 2018 | 21.77 | 21.36 | 21.72 | 1,799,137 | +0.14(+0.67%) | |
Jun 14, 2018 | 21.47 | 21.59 | 21.32 | 21.57 | 1,029,153 | +0.17(+0.81%) |
Jun 13, 2018 | 21.84 | 21.94 | 21.40 | 21.40 | 1,166,573 | -0.39(-1.78%) |
Jun 12, 2018 | 21.59 | 21.79 | 21.59 | 21.79 | 1,030,660 | +0.23(+1.05%) |
Jun 11, 2018 | 21.79 | 21.91 | 21.50 | 21.56 | 1,112,091 | -0.24(-1.08%) |
Jun 08, 2018 | 21.85 | 21.96 | 21.66 | 21.80 | 1,053,606 | +0.00(+0.02%) |
Jun 07, 2018 | 21.73 | 21.91 | 21.71 | 21.79 | 1,292,835 | +0.10(+0.48%) |
Jun 06, 2018 | 21.70 | 21.69 | 1,141,416 | +0.29(+1.37%) | ||
Jun 05, 2018 | 21.23 | 21.46 | 21.19 | 21.40 | 914,892 | +0.19(+0.88%) |
Jun 04, 2018 | 20.97 | 21.37 | 20.97 | 21.21 | 2,098,693 | +0.57(+2.76%) |
Jun 01, 2018 | 20.67 | 20.77 | 20.47 | 20.64 | 1,296,698 | +0.10(+0.48%) |
May 31, 2018 | 21.06 | 21.11 | 20.54 | 20.54 | 1,415,083 | -0.54(-2.58%) |
May 30, 2018 | 20.88 | 21.25 | 20.88 | 21.09 | 2,050,719 | +0.31(+1.49%) |
May 29, 2018 | 20.56 | 20.97 | 20.49 | 20.78 | 1,215,548 | +0.09(+0.44%) |
May 25, 2018 | 20.69 | 20.69 | 20.69 | 0 | -0.08(-0.40%) | |
May 24, 2018 | 20.68 | 20.81 | 20.62 | 20.77 | 699,834 | +0.09(+0.44%) |
May 23, 2018 | 20.61 | 20.68 | 20.49 | 20.68 | 1,003,046 | +0.01(+0.06%) |
May 22, 2018 | 21.03 | 21.03 | 20.64 | 20.66 | 843,914 | -0.31(-1.48%) |
May 21, 2018 | 20.82 | 20.99 | 20.81 | 20.97 | 757,803 | +0.29(+1.42%) |
May 18, 2018 | 20.67 | 20.82 | 20.66 | 20.68 | 1,477,903 | +0.05(+0.22%) |
May 17, 2018 | 20.71 | 20.76 | 20.57 | 20.64 | 995,906 | -0.02(-0.12%) |
May 16, 2018 | 20.72 | 20.82 | 20.63 | 20.66 | 744,038 | -0.03(-0.16%) |
May 15, 2018 | 20.63 | 20.73 | 20.52 | 20.69 | 808,009 | -0.06(-0.30%) |
May 14, 2018 | 20.87 | 20.91 | 20.72 | 20.76 | 1,050,771 | -0.11(-0.51%) |
May 11, 2018 | 20.50 | 20.97 | 20.50 | 20.86 | 2,257,919 | +0.34(+1.67%) |
May 10, 2018 | 20.52 | 20.63 | 20.48 | 20.52 | 955,634 | +0.03(+0.16%) |
May 09, 2018 | 20.57 | 20.68 | 20.36 | 20.49 | 1,241,619 | -0.05(-0.26%) |
May 08, 2018 | 20.55 | 20.64 | 20.45 | 20.54 | 1,110,947 | -0.07(-0.32%) |
May 07, 2018 | 20.42 | 20.68 | 20.32 | 20.61 | 1,205,856 | +0.22(+1.07%) |
May 04, 2018 | 19.94 | 20.45 | 19.85 | 20.39 | 914,134 | +0.40(+1.98%) |
May 03, 2018 | 19.96 | 20.16 | 19.80 | 19.99 | 1,335,037 | +0.02(+0.12%) |
May 02, 2018 | 20.11 | 20.12 | 19.90 | 19.97 | 1,371,046 | -0.13(-0.63%) |