Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.00 | 23.00 | 22.38 | 22.51 | 7,044,101 | -0.39(-1.69%) |
Jul 30, 2018 | 23.37 | 23.49 | 22.61 | 22.89 | 7,821,930 | +0.10(+0.44%) |
Jul 27, 2018 | 23.10 | 23.33 | 22.62 | 22.79 | 4,540,154 | -0.13(-0.55%) |
Jul 26, 2018 | 23.40 | 23.43 | 22.47 | 22.92 | 7,278,747 | -0.47(-2.00%) |
Jul 25, 2018 | 23.29 | 23.45 | 23.11 | 23.39 | 4,476,165 | +0.08(+0.32%) |
Jul 24, 2018 | 23.52 | 23.57 | 23.12 | 23.31 | 3,092,387 | -0.08(-0.32%) |
Jul 23, 2018 | 23.20 | 23.50 | 23.14 | 23.39 | 2,325,250 | +0.18(+0.79%) |
Jul 20, 2018 | 23.35 | 23.52 | 23.18 | 23.20 | 2,261,717 | -0.11(-0.47%) |
Jul 19, 2018 | 23.34 | 23.53 | 23.24 | 23.31 | 2,590,552 | -0.09(-0.39%) |
Jul 18, 2018 | 23.04 | 23.45 | 23.00 | 23.40 | 2,799,423 | +0.36(+1.56%) |
Jul 17, 2018 | 22.85 | 23.19 | 22.82 | 23.04 | 2,862,913 | +0.25(+1.10%) |
Jul 16, 2018 | 22.89 | 23.03 | 22.74 | 22.79 | 2,345,724 | -0.06(-0.26%) |
Jul 13, 2018 | 22.78 | 22.90 | 22.61 | 22.85 | 1,933,912 | -0.02(-0.07%) |
Jul 12, 2018 | 23.11 | 23.13 | 22.81 | 22.87 | 3,774,843 | -0.03(-0.15%) |
Jul 11, 2018 | 22.97 | 23.09 | 22.89 | 22.90 | 3,113,131 | -0.12(-0.51%) |
Jul 10, 2018 | 23.21 | 23.30 | 22.94 | 23.02 | 2,249,343 | -0.17(-0.72%) |
Jul 09, 2018 | 22.66 | 23.24 | 22.63 | 23.19 | 3,705,389 | +0.64(+2.86%) |
Jul 06, 2018 | 22.37 | 22.66 | 22.33 | 22.54 | 2,447,923 | +0.13(+0.56%) |
Jul 05, 2018 | 22.40 | 22.48 | 22.26 | 22.42 | 3,506,886 | +0.19(+0.87%) |
Jul 03, 2018 | 22.22 | 22.22 | 22.22 | 0 | -0.08(-0.38%) | |
Jul 02, 2018 | 21.73 | 22.34 | 21.71 | 22.31 | 4,783,471 | +0.33(+1.52%) |
Jun 29, 2018 | 21.94 | 21.97 | 5,875,184 | +0.47(+2.18%) | ||
Jun 28, 2018 | 21.12 | 21.60 | 21.09 | 21.50 | 2,714,893 | +0.38(+1.82%) |
Jun 27, 2018 | 21.64 | 21.72 | 21.12 | 21.12 | 2,156,375 | -0.43(-2.02%) |
Jun 26, 2018 | 21.43 | 21.73 | 21.29 | 21.55 | 7,231,430 | +0.10(+0.47%) |
Jun 25, 2018 | 22.04 | 22.04 | 21.34 | 21.45 | 10,343,230 | -0.64(-2.91%) |
Jun 22, 2018 | 22.19 | 22.63 | 22.06 | 22.10 | 5,373,360 | +0.18(+0.80%) |
Jun 21, 2018 | 21.75 | 22.01 | 21.58 | 21.92 | 3,875,248 | +0.07(+0.31%) |
Jun 20, 2018 | 21.98 | 22.04 | 21.74 | 21.86 | 3,303,788 | +0.00(+0.00%) |
Jun 19, 2018 | 21.79 | 21.91 | 21.50 | 21.86 | 5,044,113 | -0.21(-0.95%) |
Jun 18, 2018 | 21.97 | 22.15 | 21.93 | 22.06 | 3,974,213 | -0.03(-0.11%) |
Jun 15, 2018 | 22.12 | 21.77 | 22.09 | 4,693,731 | +0.06(+0.27%) | |
Jun 14, 2018 | 22.12 | 22.26 | 21.97 | 22.03 | 2,079,208 | -0.03(-0.15%) |
Jun 13, 2018 | 22.43 | 22.44 | 22.03 | 22.06 | 3,076,066 | -0.33(-1.46%) |
Jun 12, 2018 | 22.36 | 22.49 | 22.30 | 22.39 | 2,629,308 | +0.05(+0.22%) |
Jun 11, 2018 | 22.35 | 22.54 | 22.18 | 22.34 | 2,605,066 | +0.07(+0.30%) |
Jun 08, 2018 | 22.22 | 22.27 | 22.01 | 22.27 | 2,484,535 | +0.03(+0.11%) |
Jun 07, 2018 | 22.24 | 22.52 | 22.06 | 22.25 | 4,003,614 | +0.08(+0.34%) |
Jun 06, 2018 | 22.36 | 21.77 | 22.17 | 4,587,754 | +0.37(+1.69%) | |
Jun 05, 2018 | 21.84 | 21.96 | 21.72 | 21.81 | 4,659,605 | -0.14(-0.65%) |
Jun 04, 2018 | 21.81 | 22.04 | 21.63 | 21.95 | 5,205,889 | +0.18(+0.81%) |
Jun 01, 2018 | 21.71 | 21.81 | 21.33 | 21.77 | 4,691,124 | +0.32(+1.48%) |
May 31, 2018 | 21.51 | 21.82 | 21.27 | 21.45 | 6,341,307 | -0.08(-0.39%) |
May 30, 2018 | 21.95 | 22.17 | 21.15 | 21.54 | 8,847,971 | -0.26(-1.19%) |
May 29, 2018 | 22.22 | 22.27 | 21.65 | 21.80 | 4,059,168 | -0.69(-3.09%) |
May 25, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.13(-0.59%) | |
May 24, 2018 | 22.63 | 22.74 | 22.31 | 22.63 | 2,772,058 | -0.06(-0.26%) |
May 23, 2018 | 22.84 | 22.99 | 22.60 | 22.68 | 3,147,642 | -0.28(-1.24%) |
May 22, 2018 | 22.71 | 23.00 | 22.71 | 22.97 | 3,589,695 | +0.30(+1.33%) |
May 21, 2018 | 22.68 | 22.78 | 22.62 | 22.67 | 1,620,473 | +0.13(+0.59%) |
May 18, 2018 | 22.60 | 22.74 | 22.42 | 22.53 | 2,664,341 | -0.04(-0.19%) |
May 17, 2018 | 22.29 | 22.79 | 22.27 | 22.58 | 4,392,742 | +0.30(+1.35%) |
May 16, 2018 | 22.25 | 22.51 | 22.20 | 22.27 | 4,480,496 | +0.03(+0.11%) |
May 15, 2018 | 22.37 | 22.74 | 22.19 | 22.25 | 4,238,446 | -0.13(-0.56%) |
May 14, 2018 | 22.34 | 22.70 | 22.34 | 22.37 | 3,619,660 | +0.09(+0.41%) |
May 11, 2018 | 22.92 | 22.93 | 22.28 | 22.28 | 5,254,143 | -0.59(-2.56%) |
May 10, 2018 | 22.67 | 22.99 | 22.58 | 22.87 | 2,318,168 | +0.23(+1.00%) |
May 09, 2018 | 22.29 | 22.76 | 22.28 | 22.64 | 2,709,353 | +0.42(+1.88%) |
May 08, 2018 | 22.16 | 22.62 | 22.16 | 22.22 | 3,885,157 | +0.03(+0.11%) |
May 07, 2018 | 22.10 | 22.29 | 22.04 | 22.20 | 2,337,981 | +0.15(+0.68%) |
May 04, 2018 | 21.65 | 22.22 | 21.63 | 22.05 | 2,304,434 | +0.30(+1.38%) |
May 03, 2018 | 22.07 | 22.08 | 21.47 | 21.75 | 4,763,479 | -0.40(-1.81%) |
May 02, 2018 | 22.00 | 22.41 | 22.00 | 22.15 | 3,145,331 | +0.13(+0.61%) |