Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.24 | 22.40 | 22.09 | 22.23 | 5,901,931 | +0.03(+0.15%) |
Jul 30, 2018 | 22.58 | 22.61 | 22.10 | 22.19 | 7,689,401 | +0.10(+0.46%) |
Jul 27, 2018 | 21.75 | 22.09 | 21.10 | 22.09 | 20,350,682 | -1.75(-7.33%) |
Jul 26, 2018 | 23.75 | 24.09 | 23.75 | 23.84 | 5,182,157 | +0.04(+0.18%) |
Jul 25, 2018 | 23.58 | 23.83 | 23.55 | 23.80 | 3,684,699 | +0.21(+0.89%) |
Jul 24, 2018 | 23.79 | 23.87 | 23.51 | 23.59 | 5,438,096 | -0.11(-0.46%) |
Jul 23, 2018 | 23.67 | 23.79 | 23.41 | 23.70 | 4,298,933 | +0.09(+0.39%) |
Jul 20, 2018 | 23.64 | 23.69 | 23.56 | 23.60 | 3,636,452 | -0.08(-0.32%) |
Jul 19, 2018 | 23.83 | 23.92 | 23.64 | 23.68 | 3,566,757 | -0.18(-0.74%) |
Jul 18, 2018 | 23.67 | 23.88 | 23.60 | 23.86 | 3,741,243 | +0.29(+1.22%) |
Jul 17, 2018 | 23.43 | 23.65 | 23.38 | 23.57 | 3,938,003 | +0.06(+0.25%) |
Jul 16, 2018 | 23.51 | 23.69 | 23.42 | 23.51 | 4,877,299 | +0.00(+0.00%) |
Jul 13, 2018 | 24.03 | 24.09 | 23.12 | 23.51 | 8,281,399 | -0.55(-2.28%) |
Jul 12, 2018 | 23.86 | 24.06 | 23.86 | 24.06 | 2,637,251 | +0.32(+1.35%) |
Jul 11, 2018 | 23.80 | 23.87 | 23.55 | 23.74 | 4,428,097 | -0.14(-0.60%) |
Jul 10, 2018 | 24.05 | 24.21 | 23.73 | 23.88 | 7,097,740 | -0.12(-0.49%) |
Jul 09, 2018 | 23.80 | 24.02 | 23.72 | 24.00 | 4,571,773 | +0.41(+1.72%) |
Jul 06, 2018 | 23.43 | 23.66 | 23.33 | 23.60 | 4,145,524 | +0.13(+0.54%) |
Jul 05, 2018 | 23.09 | 23.49 | 22.98 | 23.47 | 4,619,374 | +0.49(+2.13%) |
Jul 03, 2018 | 22.98 | 22.98 | 22.98 | 0 | -0.44(-1.87%) | |
Jul 02, 2018 | 22.97 | 23.46 | 22.95 | 23.42 | 6,314,844 | +0.28(+1.20%) |
Jun 29, 2018 | 23.06 | 23.34 | 23.04 | 23.14 | 4,583,394 | +0.14(+0.59%) |
Jun 28, 2018 | 22.52 | 23.08 | 22.49 | 23.01 | 5,315,947 | +0.44(+1.94%) |
Jun 27, 2018 | 22.55 | 23.01 | 22.45 | 22.57 | 5,144,323 | +0.14(+0.64%) |
Jun 26, 2018 | 22.33 | 22.57 | 22.30 | 22.42 | 3,517,796 | +0.21(+0.95%) |
Jun 25, 2018 | 22.40 | 22.45 | 22.03 | 22.21 | 7,532,307 | -0.33(-1.46%) |
Jun 22, 2018 | 22.72 | 22.78 | 22.37 | 22.54 | 8,526,842 | -0.18(-0.78%) |
Jun 21, 2018 | 22.79 | 22.89 | 22.56 | 22.72 | 5,911,175 | -0.02(-0.07%) |
Jun 20, 2018 | 22.74 | 22.95 | 22.65 | 22.73 | 5,010,881 | +0.10(+0.45%) |
Jun 19, 2018 | 22.71 | 22.88 | 22.51 | 22.63 | 5,346,351 | -0.21(-0.92%) |
Jun 18, 2018 | 22.72 | 22.93 | 22.56 | 22.84 | 9,290,273 | -0.19(-0.81%) |
Jun 15, 2018 | 23.48 | 22.93 | 23.03 | 14,215,019 | -0.45(-1.91%) | |
Jun 14, 2018 | 23.66 | 23.86 | 23.35 | 23.48 | 8,897,871 | -0.08(-0.36%) |
Jun 13, 2018 | 23.60 | 23.92 | 23.47 | 23.56 | 8,298,349 | +0.04(+0.18%) |
Jun 12, 2018 | 23.52 | 23.74 | 23.40 | 23.52 | 6,104,147 | +0.08(+0.32%) |
Jun 11, 2018 | 23.56 | 23.76 | 23.33 | 23.44 | 7,741,432 | -0.12(-0.50%) |
Jun 08, 2018 | 23.08 | 23.61 | 23.04 | 23.56 | 9,514,516 | +0.41(+1.79%) |
Jun 07, 2018 | 23.23 | 23.39 | 23.07 | 23.15 | 4,931,742 | +0.00(+0.00%) |
Jun 06, 2018 | 23.24 | 23.15 | 5,152,856 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.81 | 23.06 | 22.81 | 23.05 | 5,595,036 | +0.30(+1.30%) |
Jun 04, 2018 | 22.69 | 22.79 | 22.57 | 22.75 | 8,117,531 | +0.13(+0.60%) |
Jun 01, 2018 | 22.65 | 22.77 | 22.54 | 22.62 | 4,948,902 | +0.14(+0.60%) |
May 31, 2018 | 22.68 | 22.92 | 22.40 | 22.48 | 8,395,510 | -0.15(-0.67%) |
May 30, 2018 | 22.81 | 22.83 | 22.50 | 22.63 | 4,472,967 | -0.10(-0.44%) |
May 29, 2018 | 22.67 | 22.87 | 22.60 | 22.73 | 9,253,667 | -0.09(-0.40%) |
May 25, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.80 | 22.88 | 22.59 | 22.64 | 6,166,238 | -0.17(-0.74%) |
May 23, 2018 | 22.69 | 22.83 | 22.45 | 22.81 | 6,212,301 | +0.01(+0.04%) |
May 22, 2018 | 22.63 | 22.96 | 22.58 | 22.80 | 13,775,964 | +0.19(+0.85%) |
May 21, 2018 | 22.47 | 22.63 | 22.39 | 22.61 | 4,894,995 | +0.26(+1.16%) |
May 18, 2018 | 22.36 | 22.45 | 22.30 | 22.35 | 4,351,014 | -0.05(-0.22%) |
May 17, 2018 | 22.16 | 22.63 | 22.16 | 22.40 | 7,612,946 | -0.12(-0.52%) |
May 16, 2018 | 22.46 | 22.60 | 22.37 | 22.52 | 8,476,353 | +0.03(+0.11%) |
May 15, 2018 | 22.20 | 22.54 | 22.00 | 22.49 | 9,983,712 | +0.07(+0.30%) |
May 14, 2018 | 22.37 | 22.58 | 22.24 | 22.42 | 10,253,428 | +0.19(+0.87%) |
May 11, 2018 | 22.09 | 22.27 | 21.97 | 22.23 | 6,479,119 | +0.15(+0.68%) |
May 10, 2018 | 21.77 | 22.27 | 21.73 | 22.08 | 8,237,661 | +0.14(+0.65%) |
May 09, 2018 | 21.75 | 21.97 | 21.71 | 21.94 | 4,423,285 | +0.20(+0.93%) |
May 08, 2018 | 21.80 | 21.85 | 21.61 | 21.74 | 7,264,237 | +0.00(+0.00%) |
May 07, 2018 | 21.53 | 21.86 | 21.41 | 21.74 | 7,834,390 | +0.23(+1.05%) |
May 04, 2018 | 20.88 | 21.54 | 20.87 | 21.51 | 9,023,883 | +0.42(+1.99%) |
May 03, 2018 | 20.86 | 21.15 | 20.79 | 21.09 | 9,215,037 | +0.20(+0.96%) |
May 02, 2018 | 22.55 | 22.59 | 20.41 | 20.89 | 16,606,867 | +0.15(+0.73%) |