Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.21 | 21.65 | 20.98 | 21.09 | 1,020,051 | -0.12(-0.55%) |
Jul 30, 2018 | 21.18 | 21.44 | 20.78 | 21.21 | 1,126,904 | -0.02(-0.09%) |
Jul 27, 2018 | 21.49 | 21.52 | 21.05 | 21.23 | 551,840 | -0.26(-1.22%) |
Jul 26, 2018 | 21.68 | 21.79 | 21.34 | 21.49 | 1,328,038 | -0.24(-1.12%) |
Jul 25, 2018 | 22.02 | 22.15 | 21.62 | 21.73 | 771,380 | -0.18(-0.84%) |
Jul 24, 2018 | 22.45 | 22.65 | 21.49 | 21.91 | 2,194,977 | -0.45(-2.00%) |
Jul 23, 2018 | 22.45 | 22.55 | 22.18 | 22.36 | 1,218,561 | -0.09(-0.39%) |
Jul 20, 2018 | 22.50 | 22.86 | 22.39 | 22.45 | 1,406,733 | -0.01(-0.04%) |
Jul 19, 2018 | 22.41 | 22.59 | 22.28 | 22.46 | 1,838,431 | -0.12(-0.52%) |
Jul 18, 2018 | 22.36 | 22.63 | 22.19 | 22.58 | 1,492,112 | +0.10(+0.43%) |
Jul 17, 2018 | 22.14 | 22.66 | 22.04 | 22.48 | 1,698,738 | +0.35(+1.58%) |
Jul 16, 2018 | 22.26 | 22.35 | 21.99 | 22.13 | 1,674,398 | -0.10(-0.44%) |
Jul 13, 2018 | 22.17 | 22.38 | 22.08 | 22.23 | 1,586,569 | +0.06(+0.26%) |
Jul 12, 2018 | 22.13 | 22.33 | 21.76 | 22.17 | 2,178,270 | +0.24(+1.11%) |
Jul 11, 2018 | 21.51 | 22.03 | 21.34 | 21.92 | 1,737,383 | +0.30(+1.39%) |
Jul 10, 2018 | 21.23 | 21.91 | 21.16 | 21.62 | 2,576,813 | +0.28(+1.32%) |
Jul 09, 2018 | 21.36 | 21.38 | 20.70 | 21.34 | 1,712,124 | -0.01(-0.05%) |
Jul 06, 2018 | 21.24 | 21.69 | 21.20 | 21.35 | 975,459 | +0.01(+0.05%) |
Jul 05, 2018 | 21.48 | 21.54 | 20.86 | 21.34 | 1,254,200 | -0.01(-0.05%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.31(+1.48%) | |
Jul 02, 2018 | 19.73 | 21.08 | 19.73 | 21.04 | 2,303,098 | +1.07(+5.35%) |
Jun 29, 2018 | 20.30 | 19.97 | 3,470,576 | +0.33(+1.68%) | ||
Jun 28, 2018 | 19.43 | 20.68 | 19.43 | 19.64 | 5,281,766 | +0.19(+1.00%) |
Jun 27, 2018 | 20.43 | 20.72 | 19.28 | 19.45 | 6,475,796 | -0.70(-3.47%) |
Jun 26, 2018 | 20.67 | 20.88 | 19.65 | 20.15 | 7,956,872 | -0.52(-2.54%) |
Jun 25, 2018 | 20.93 | 21.36 | 20.54 | 20.67 | 3,114,546 | -0.45(-2.12%) |
Jun 22, 2018 | 20.97 | 21.55 | 20.44 | 21.12 | 17,893,108 | +0.10(+0.46%) |
Jun 21, 2018 | 21.63 | 21.94 | 20.73 | 21.02 | 4,446,328 | -0.73(-3.35%) |
Jun 20, 2018 | 21.99 | 21.58 | 21.75 | 3,036,375 | -0.24(-1.10%) | |
Jun 19, 2018 | 22.06 | 22.26 | 21.64 | 21.99 | 3,270,472 | -0.41(-1.82%) |
Jun 18, 2018 | 21.82 | 22.81 | 21.53 | 22.40 | 2,531,013 | +0.48(+2.17%) |
Jun 15, 2018 | 22.19 | 22.03 | 21.92 | 3,998,386 | -0.11(-0.49%) | |
Jun 14, 2018 | 22.41 | 22.41 | 21.81 | 22.03 | 3,303,847 | -0.29(-1.31%) |
Jun 13, 2018 | 22.95 | 22.95 | 21.92 | 22.32 | 3,938,449 | -0.47(-2.05%) |
Jun 12, 2018 | 23.23 | 23.40 | 22.60 | 22.79 | 5,330,209 | -0.56(-2.41%) |
Jun 11, 2018 | 23.51 | 23.76 | 23.16 | 23.35 | 3,495,340 | -0.25(-1.07%) |
Jun 08, 2018 | 22.35 | 23.86 | 22.30 | 23.61 | 7,770,526 | +1.20(+5.33%) |
Jun 07, 2018 | 22.88 | 21.98 | 22.41 | 8,490,055 | +0.43(+1.94%) | |
Jun 06, 2018 | 22.27 | 21.98 | 12,641,163 | +0.21(+0.98%) | ||
Jun 05, 2018 | 22.59 | 22.60 | 21.56 | 21.77 | 9,792,628 | -0.82(-3.65%) |
Jun 04, 2018 | 24.11 | 24.11 | 22.36 | 22.59 | 7,003,145 | -1.21(-5.09%) |
Jun 01, 2018 | 24.11 | 24.68 | 23.12 | 23.81 | 39,316,200 | -0.32(-1.33%) |
May 31, 2018 | 24.97 | 25.07 | 23.93 | 24.13 | 1,119,187 | -0.80(-3.19%) |
May 30, 2018 | 25.21 | 25.46 | 24.78 | 24.92 | 1,046,545 | -0.15(-0.58%) |
May 29, 2018 | 26.18 | 26.67 | 24.67 | 25.07 | 677,962 | -0.82(-3.18%) |
May 25, 2018 | 25.89 | 25.89 | 25.89 | 0 | +1.65(+6.80%) |