Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.51 | 22.68 | 22.01 | 22.05 | 6,282,874 | -0.31(-1.39%) |
Jul 30, 2018 | 23.78 | 23.80 | 21.51 | 22.36 | 10,269,462 | -0.79(-3.41%) |
Jul 27, 2018 | 23.74 | 24.10 | 23.07 | 23.15 | 9,665,300 | -0.46(-1.95%) |
Jul 26, 2018 | 23.21 | 23.65 | 22.97 | 23.61 | 8,352,129 | +0.31(+1.33%) |
Jul 25, 2018 | 23.46 | 23.51 | 22.82 | 23.30 | 8,874,990 | -0.23(-0.98%) |
Jul 24, 2018 | 23.91 | 24.24 | 23.47 | 23.53 | 4,133,591 | -0.25(-1.05%) |
Jul 23, 2018 | 23.90 | 23.96 | 23.32 | 23.78 | 5,728,962 | -0.26(-1.08%) |
Jul 20, 2018 | 24.01 | 24.18 | 23.81 | 24.04 | 3,689,462 | +0.03(+0.12%) |
Jul 19, 2018 | 24.13 | 24.31 | 23.75 | 24.01 | 5,011,782 | -0.23(-0.95%) |
Jul 18, 2018 | 24.09 | 24.26 | 23.86 | 24.24 | 5,635,059 | +0.33(+1.38%) |
Jul 17, 2018 | 23.15 | 23.92 | 22.91 | 23.91 | 4,393,744 | +0.61(+2.62%) |
Jul 16, 2018 | 23.45 | 23.66 | 23.24 | 23.30 | 4,799,175 | -0.18(-0.77%) |
Jul 13, 2018 | 23.43 | 23.48 | 4,556,709 | -0.03(-0.13%) | ||
Jul 12, 2018 | 23.31 | 23.57 | 23.19 | 23.51 | 3,602,977 | +0.49(+2.13%) |
Jul 11, 2018 | 23.55 | 23.63 | 22.95 | 23.02 | 4,574,460 | -0.86(-3.60%) |
Jul 10, 2018 | 23.45 | 23.91 | 23.28 | 23.88 | 4,736,264 | +0.55(+2.36%) |
Jul 09, 2018 | 23.30 | 23.35 | 22.98 | 23.33 | 3,748,970 | +0.23(+1.00%) |
Jul 06, 2018 | 22.73 | 23.12 | 22.51 | 23.10 | 4,202,174 | +0.28(+1.23%) |
Jul 05, 2018 | 22.37 | 22.87 | 22.27 | 22.82 | 7,131,428 | +0.67(+3.02%) |
Jul 03, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.44(-1.95%) | |
Jul 02, 2018 | 22.02 | 22.61 | 21.90 | 22.59 | 4,726,737 | +0.36(+1.60%) |
Jun 29, 2018 | 22.72 | 22.22 | 22.23 | 6,424,993 | -0.05(-0.20%) | |
Jun 28, 2018 | 22.25 | 22.48 | 21.77 | 22.28 | 11,984,048 | -0.19(-0.85%) |
Jun 27, 2018 | 23.21 | 23.45 | 22.45 | 22.47 | 4,900,852 | -0.63(-2.73%) |
Jun 26, 2018 | 23.20 | 23.35 | 22.98 | 23.10 | 7,617,836 | -0.07(-0.30%) |
Jun 25, 2018 | 23.79 | 23.94 | 22.66 | 23.17 | 8,921,871 | -0.91(-3.78%) |
Jun 22, 2018 | 24.95 | 24.98 | 24.04 | 24.08 | 7,446,984 | -0.61(-2.47%) |
Jun 21, 2018 | 25.73 | 25.73 | 24.62 | 24.69 | 5,186,171 | -0.48(-1.91%) |
Jun 20, 2018 | 24.97 | 25.35 | 24.90 | 25.17 | 3,612,635 | +0.41(+1.66%) |
Jun 19, 2018 | 25.14 | 24.28 | 24.76 | 6,590,277 | -0.61(-2.40%) | |
Jun 18, 2018 | 25.17 | 25.40 | 24.76 | 25.37 | 3,855,835 | -0.24(-0.94%) |
Jun 15, 2018 | 25.89 | 25.89 | 25.61 | 6,608,961 | -0.28(-1.08%) | |
Jun 14, 2018 | 25.50 | 25.92 | 25.37 | 25.89 | 5,622,231 | +0.59(+2.33%) |
Jun 13, 2018 | 24.99 | 25.57 | 24.99 | 25.30 | 6,352,197 | +0.19(+0.76%) |
Jun 12, 2018 | 25.20 | 25.52 | 24.87 | 25.11 | 7,999,886 | +0.01(+0.04%) |
Jun 11, 2018 | 25.23 | 25.58 | 24.98 | 25.10 | 4,968,899 | -0.10(-0.40%) |
Jun 08, 2018 | 25.41 | 25.48 | 25.05 | 25.20 | 7,076,821 | -0.52(-2.02%) |
Jun 07, 2018 | 26.10 | 26.38 | 25.42 | 25.72 | 8,260,578 | -0.44(-1.68%) |
Jun 06, 2018 | 26.16 | 4,943,229 | -0.06(-0.23%) | |||
Jun 05, 2018 | 26.16 | 26.23 | 25.77 | 26.22 | 6,798,750 | +0.02(+0.08%) |
Jun 04, 2018 | 25.92 | 26.22 | 25.66 | 26.20 | 9,466,374 | +0.45(+1.75%) |
Jun 01, 2018 | 25.48 | 25.92 | 25.08 | 25.75 | 7,433,482 | +0.62(+2.47%) |
May 31, 2018 | 25.47 | 25.84 | 25.02 | 25.13 | 27,704,072 | -0.45(-1.76%) |
May 30, 2018 | 25.69 | 26.05 | 25.43 | 25.58 | 6,636,138 | +0.11(+0.43%) |
May 29, 2018 | 25.62 | 26.11 | 25.22 | 25.47 | 9,934,041 | -0.38(-1.47%) |
May 25, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.83(+3.32%) | |
May 24, 2018 | 24.18 | 25.79 | 24.15 | 25.02 | 17,947,728 | +0.87(+3.60%) |
May 23, 2018 | 23.99 | 24.20 | 23.83 | 24.15 | 4,189,928 | -0.03(-0.12%) |
May 22, 2018 | 23.95 | 24.45 | 23.95 | 24.18 | 5,094,594 | +0.34(+1.43%) |
May 21, 2018 | 23.97 | 24.24 | 23.55 | 23.84 | 3,185,846 | +0.14(+0.59%) |
May 18, 2018 | 23.44 | 23.90 | 23.40 | 23.70 | 4,347,250 | +0.00(+0.00%) |
May 17, 2018 | 23.80 | 23.85 | 23.39 | 23.70 | 4,151,380 | -0.12(-0.50%) |
May 16, 2018 | 23.61 | 23.89 | 23.46 | 23.82 | 4,002,239 | +0.16(+0.68%) |
May 15, 2018 | 23.54 | 23.80 | 23.50 | 23.66 | 5,443,843 | -0.03(-0.13%) |
May 14, 2018 | 23.62 | 24.10 | 23.53 | 23.69 | 3,423,883 | +0.30(+1.28%) |
May 11, 2018 | 23.29 | 23.82 | 23.27 | 23.39 | 3,718,762 | -0.22(-0.93%) |
May 10, 2018 | 23.40 | 23.62 | 23.31 | 23.61 | 3,351,148 | +0.35(+1.50%) |
May 09, 2018 | 23.00 | 23.44 | 22.98 | 23.26 | 5,635,852 | +0.34(+1.48%) |
May 08, 2018 | 23.10 | 23.20 | 22.72 | 22.92 | 5,089,359 | +0.06(+0.26%) |
May 07, 2018 | 22.82 | 23.13 | 22.67 | 22.86 | 4,495,077 | +0.22(+0.97%) |
May 04, 2018 | 21.90 | 22.78 | 21.90 | 22.64 | 5,098,282 | +0.56(+2.54%) |
May 03, 2018 | 21.96 | 22.10 | 21.45 | 22.08 | 9,870,298 | -0.12(-0.54%) |
May 02, 2018 | 22.21 | 22.51 | 21.98 | 22.20 | 7,418,984 | +0.04(+0.18%) |