Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.00 | 23.13 | 22.72 | 22.87 | 651,506 | -0.03(-0.11%) |
Jul 30, 2018 | 23.23 | 23.43 | 22.80 | 22.90 | 468,711 | -0.41(-1.75%) |
Jul 27, 2018 | 23.92 | 23.94 | 23.20 | 23.31 | 571,429 | -0.64(-2.66%) |
Jul 26, 2018 | 24.07 | 24.25 | 23.87 | 23.94 | 501,699 | -0.05(-0.21%) |
Jul 25, 2018 | 23.94 | 24.12 | 23.84 | 23.99 | 695,879 | +0.03(+0.11%) |
Jul 24, 2018 | 24.48 | 23.76 | 23.97 | 532,314 | -0.28(-1.16%) | |
Jul 23, 2018 | 24.50 | 24.50 | 24.12 | 24.25 | 737,344 | -0.38(-1.55%) |
Jul 20, 2018 | 24.61 | 24.82 | 24.48 | 24.63 | 432,213 | -0.03(-0.10%) |
Jul 19, 2018 | 24.66 | 24.73 | 24.48 | 24.66 | 382,439 | -0.03(-0.10%) |
Jul 18, 2018 | 24.81 | 24.96 | 24.50 | 24.68 | 334,438 | -0.05(-0.21%) |
Jul 17, 2018 | 24.50 | 24.76 | 24.35 | 24.73 | 452,124 | +0.25(+1.04%) |
Jul 16, 2018 | 24.66 | 24.76 | 24.27 | 24.48 | 613,620 | -0.23(-0.93%) |
Jul 13, 2018 | 24.91 | 25.01 | 24.50 | 24.71 | 1,115,783 | -0.13(-0.51%) |
Jul 12, 2018 | 23.89 | 24.91 | 23.78 | 24.83 | 2,013,704 | +1.02(+4.28%) |
Jul 11, 2018 | 23.87 | 24.25 | 23.71 | 23.82 | 632,125 | -0.18(-0.74%) |
Jul 10, 2018 | 24.10 | 24.10 | 23.82 | 23.99 | 752,417 | -0.13(-0.53%) |
Jul 09, 2018 | 23.69 | 24.15 | 23.69 | 24.12 | 654,265 | +0.59(+2.49%) |
Jul 06, 2018 | 23.03 | 23.54 | 22.99 | 23.54 | 562,631 | +0.56(+2.44%) |
Jul 05, 2018 | 22.90 | 23.01 | 22.64 | 22.98 | 469,908 | +0.28(+1.23%) |
Jul 03, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.20(-0.89%) | |
Jul 02, 2018 | 22.36 | 22.92 | 22.01 | 22.90 | 697,520 | +0.31(+1.35%) |
Jun 29, 2018 | 22.47 | 22.80 | 22.36 | 22.59 | 979,621 | +0.20(+0.91%) |
Jun 28, 2018 | 22.57 | 22.67 | 22.29 | 22.39 | 770,130 | -0.20(-0.90%) |
Jun 27, 2018 | 22.87 | 23.02 | 22.54 | 22.59 | 700,533 | -0.31(-1.33%) |
Jun 26, 2018 | 22.62 | 22.98 | 22.49 | 22.90 | 658,060 | +0.36(+1.58%) |
Jun 25, 2018 | 22.92 | 23.00 | 22.39 | 22.54 | 671,385 | -0.61(-2.64%) |
Jun 22, 2018 | 22.98 | 23.23 | 22.80 | 23.15 | 1,883,724 | +0.18(+0.78%) |
Jun 21, 2018 | 23.18 | 23.27 | 22.99 | 22.98 | 444,281 | -0.25(-1.10%) |
Jun 20, 2018 | 22.98 | 23.36 | 22.91 | 23.23 | 807,152 | +0.25(+1.11%) |
Jun 19, 2018 | 23.13 | 23.26 | 22.80 | 22.98 | 985,422 | -0.43(-1.85%) |
Jun 18, 2018 | 23.28 | 23.43 | 23.15 | 23.41 | 818,253 | -0.10(-0.43%) |
Jun 15, 2018 | 23.66 | 23.33 | 23.51 | 1,115,553 | +0.18(+0.76%) | |
Jun 14, 2018 | 23.26 | 23.66 | 23.17 | 23.33 | 1,321,988 | +0.05(+0.22%) |
Jun 13, 2018 | 22.95 | 23.33 | 22.24 | 23.28 | 1,258,630 | +0.20(+0.88%) |
Jun 12, 2018 | 22.90 | 23.13 | 22.90 | 23.08 | 850,619 | +0.23(+1.00%) |
Jun 11, 2018 | 22.57 | 22.95 | 22.54 | 22.85 | 847,266 | +0.20(+0.90%) |
Jun 08, 2018 | 22.39 | 22.77 | 22.16 | 22.64 | 900,683 | +0.20(+0.91%) |
Jun 07, 2018 | 22.62 | 22.92 | 22.22 | 22.44 | 1,660,315 | -0.15(-0.68%) |
Jun 06, 2018 | 22.26 | 22.62 | 21.96 | 22.59 | 806,573 | +0.33(+1.49%) |
Jun 05, 2018 | 21.83 | 22.29 | 21.73 | 22.26 | 843,224 | +0.48(+2.22%) |
Jun 04, 2018 | 21.85 | 21.91 | 21.50 | 21.78 | 548,625 | -0.05(-0.23%) |
Jun 01, 2018 | 21.52 | 21.85 | 21.52 | 21.83 | 520,004 | +0.33(+1.54%) |
May 31, 2018 | 22.06 | 22.06 | 21.50 | 21.50 | 587,806 | -0.08(-0.35%) |
May 30, 2018 | 21.42 | 21.91 | 21.42 | 21.57 | 537,634 | +0.18(+0.83%) |
May 29, 2018 | 22.41 | 22.47 | 21.32 | 21.40 | 880,682 | -1.04(-4.65%) |
May 25, 2018 | 22.44 | 22.44 | 22.44 | 0 | +0.48(+2.20%) | |
May 24, 2018 | 21.60 | 22.08 | 21.56 | 21.96 | 621,796 | +0.36(+1.65%) |
May 23, 2018 | 21.47 | 21.63 | 21.34 | 21.60 | 479,600 | +0.13(+0.59%) |
May 22, 2018 | 21.55 | 21.70 | 21.34 | 21.47 | 539,456 | -0.13(-0.59%) |
May 21, 2018 | 21.45 | 21.63 | 21.37 | 21.60 | 340,666 | +0.18(+0.83%) |
May 18, 2018 | 21.45 | 21.52 | 21.29 | 21.42 | 294,002 | +0.05(+0.24%) |
May 17, 2018 | 21.32 | 21.45 | 21.22 | 21.37 | 295,117 | +0.10(+0.48%) |
May 16, 2018 | 21.32 | 21.37 | 21.05 | 21.27 | 511,379 | -0.03(-0.12%) |
May 15, 2018 | 21.29 | 21.34 | 21.19 | 21.29 | 454,034 | +0.00(+0.00%) |
May 14, 2018 | 21.42 | 21.47 | 21.24 | 21.29 | 469,663 | -0.05(-0.24%) |
May 11, 2018 | 21.65 | 21.80 | 21.34 | 21.34 | 365,860 | -0.38(-1.76%) |
May 10, 2018 | 21.60 | 22.02 | 21.43 | 21.73 | 558,609 | +0.20(+0.95%) |
May 09, 2018 | 21.50 | 21.65 | 21.29 | 21.52 | 524,258 | +0.03(+0.12%) |
May 08, 2018 | 21.22 | 21.55 | 21.19 | 21.50 | 472,816 | +0.33(+1.56%) |
May 07, 2018 | 21.19 | 21.47 | 20.61 | 21.17 | 655,357 | +0.00(+0.00%) |
May 04, 2018 | 21.06 | 21.32 | 21.01 | 21.17 | 800,485 | +0.03(+0.12%) |
May 03, 2018 | 21.14 | 21.32 | 20.86 | 21.14 | 472,521 | -0.05(-0.24%) |
May 02, 2018 | 21.50 | 21.55 | 21.12 | 21.19 | 679,023 | -0.31(-1.42%) |