Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.82 | 22.28 | 21.59 | 21.70 | 991,326 | -0.12(-0.55%) |
Jul 30, 2018 | 21.79 | 22.06 | 21.38 | 21.82 | 1,095,170 | -0.02(-0.09%) |
Jul 27, 2018 | 22.11 | 22.14 | 21.66 | 21.84 | 536,300 | -0.27(-1.22%) |
Jul 26, 2018 | 22.31 | 22.42 | 21.96 | 22.11 | 1,290,639 | -0.25(-1.12%) |
Jul 25, 2018 | 22.66 | 22.79 | 22.25 | 22.36 | 749,658 | -0.19(-0.84%) |
Jul 24, 2018 | 23.10 | 23.31 | 22.11 | 22.55 | 2,133,164 | -0.46(-2.00%) |
Jul 23, 2018 | 23.10 | 23.20 | 22.82 | 23.01 | 1,184,245 | -0.09(-0.39%) |
Jul 20, 2018 | 23.15 | 23.52 | 23.04 | 23.10 | 1,367,118 | -0.01(-0.04%) |
Jul 19, 2018 | 23.06 | 23.24 | 22.93 | 23.11 | 1,786,659 | -0.12(-0.52%) |
Jul 18, 2018 | 23.01 | 23.29 | 22.83 | 23.23 | 1,450,093 | +0.10(+0.43%) |
Jul 17, 2018 | 22.78 | 23.32 | 22.68 | 23.13 | 1,650,900 | +0.36(+1.58%) |
Jul 16, 2018 | 22.90 | 23.00 | 22.63 | 22.77 | 1,627,246 | -0.10(-0.44%) |
Jul 13, 2018 | 22.81 | 23.03 | 22.72 | 22.87 | 1,541,890 | +0.06(+0.26%) |
Jul 12, 2018 | 22.77 | 22.98 | 22.39 | 22.81 | 2,116,928 | +0.25(+1.11%) |
Jul 11, 2018 | 22.13 | 22.67 | 21.95 | 22.56 | 1,688,457 | +0.31(+1.39%) |
Jul 10, 2018 | 21.85 | 22.54 | 21.77 | 22.25 | 2,504,247 | +0.29(+1.32%) |
Jul 09, 2018 | 21.98 | 22.00 | 21.30 | 21.96 | 1,663,909 | -0.01(-0.05%) |
Jul 06, 2018 | 21.86 | 22.32 | 21.81 | 21.97 | 947,989 | +0.01(+0.05%) |
Jul 05, 2018 | 22.10 | 22.16 | 21.46 | 21.96 | 1,218,881 | -0.01(-0.05%) |
Jul 03, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.32(+1.48%) | |
Jul 02, 2018 | 20.30 | 21.69 | 20.30 | 21.65 | 2,238,241 | +1.10(+5.35%) |
Jun 29, 2018 | 20.89 | 20.55 | 3,372,841 | +0.34(+1.68%) | ||
Jun 28, 2018 | 19.99 | 21.28 | 19.99 | 20.21 | 5,133,026 | +0.20(+1.00%) |
Jun 27, 2018 | 21.02 | 21.32 | 19.84 | 20.01 | 6,293,431 | -0.72(-3.47%) |
Jun 26, 2018 | 21.27 | 21.49 | 20.22 | 20.73 | 7,732,798 | -0.54(-2.54%) |
Jun 25, 2018 | 21.54 | 21.98 | 21.14 | 21.27 | 3,026,837 | -0.46(-2.12%) |
Jun 22, 2018 | 21.58 | 22.17 | 21.03 | 21.73 | 17,389,218 | +0.10(+0.46%) |
Jun 21, 2018 | 22.26 | 22.58 | 21.33 | 21.63 | 4,321,115 | -0.75(-3.35%) |
Jun 20, 2018 | 22.63 | 22.21 | 22.38 | 2,950,868 | -0.25(-1.10%) | |
Jun 19, 2018 | 22.70 | 22.90 | 22.27 | 22.63 | 3,178,372 | -0.42(-1.82%) |
Jun 18, 2018 | 22.45 | 23.47 | 22.15 | 23.05 | 2,459,737 | +0.49(+2.17%) |
Jun 15, 2018 | 22.83 | 22.67 | 22.56 | 3,885,787 | -0.11(-0.49%) | |
Jun 14, 2018 | 23.06 | 23.06 | 22.44 | 22.67 | 3,210,807 | -0.30(-1.31%) |
Jun 13, 2018 | 23.61 | 23.62 | 22.56 | 22.97 | 3,827,538 | -0.48(-2.05%) |
Jun 12, 2018 | 23.90 | 24.08 | 23.25 | 23.45 | 5,180,105 | -0.58(-2.41%) |
Jun 11, 2018 | 24.19 | 24.45 | 23.83 | 24.03 | 3,396,908 | -0.26(-1.07%) |
Jun 08, 2018 | 23.00 | 24.55 | 22.95 | 24.29 | 7,551,700 | +1.18(+5.11%) |
Jun 07, 2018 | 23.59 | 22.67 | 23.11 | 8,233,114 | +0.44(+1.94%) | |
Jun 06, 2018 | 22.96 | 22.67 | 12,258,594 | +0.22(+0.98%) | ||
Jun 05, 2018 | 23.30 | 23.30 | 22.23 | 22.45 | 9,496,267 | -0.85(-3.65%) |
Jun 04, 2018 | 24.86 | 24.86 | 23.06 | 23.30 | 6,791,204 | -1.25(-5.09%) |
Jun 01, 2018 | 24.86 | 25.45 | 23.84 | 24.55 | 38,126,344 | -0.33(-1.33%) |
May 31, 2018 | 25.75 | 25.85 | 24.68 | 24.88 | 1,085,317 | -0.82(-3.19%) |
May 30, 2018 | 26.00 | 26.25 | 25.55 | 25.70 | 1,014,873 | -0.15(-0.58%) |
May 29, 2018 | 27.00 | 27.50 | 25.45 | 25.85 | 657,445 | -0.85(-3.18%) |
May 25, 2018 | 26.70 | 26.70 | 26.70 | 0 | +1.70(+6.80%) |