Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.17 | 21.18 | 20.80 | 20.96 | 2,834,023 | -0.12(-0.59%) |
Jul 30, 2018 | 21.42 | 21.46 | 21.07 | 21.09 | 1,255,110 | -0.34(-1.57%) |
Jul 27, 2018 | 21.70 | 21.74 | 21.32 | 21.42 | 1,256,224 | -0.23(-1.06%) |
Jul 26, 2018 | 21.62 | 21.98 | 21.49 | 21.65 | 1,345,102 | +0.07(+0.31%) |
Jul 25, 2018 | 21.66 | 21.74 | 21.12 | 21.59 | 2,716,370 | -0.09(-0.40%) |
Jul 24, 2018 | 22.47 | 22.47 | 21.52 | 21.67 | 1,811,664 | -0.59(-2.67%) |
Jul 23, 2018 | 22.38 | 22.50 | 22.21 | 22.27 | 1,156,264 | -0.23(-1.02%) |
Jul 20, 2018 | 22.39 | 22.61 | 21.98 | 22.50 | 1,814,880 | -0.01(-0.04%) |
Jul 19, 2018 | 22.12 | 22.60 | 22.06 | 22.51 | 1,298,521 | +0.31(+1.38%) |
Jul 18, 2018 | 22.08 | 22.34 | 21.87 | 22.20 | 1,353,685 | +0.03(+0.13%) |
Jul 17, 2018 | 21.83 | 22.37 | 21.83 | 22.17 | 1,748,902 | +0.31(+1.40%) |
Jul 16, 2018 | 22.26 | 22.27 | 21.82 | 21.87 | 943,513 | -0.39(-1.77%) |
Jul 13, 2018 | 22.31 | 22.65 | 22.17 | 22.26 | 1,009,121 | -0.05(-0.21%) |
Jul 12, 2018 | 22.44 | 22.64 | 22.14 | 22.31 | 1,020,079 | +0.02(+0.09%) |
Jul 11, 2018 | 22.20 | 22.41 | 22.11 | 22.29 | 963,939 | -0.03(-0.13%) |
Jul 10, 2018 | 22.67 | 22.76 | 22.15 | 22.32 | 1,408,834 | -0.25(-1.10%) |
Jul 09, 2018 | 22.33 | 22.58 | 22.00 | 22.57 | 1,484,473 | +0.24(+1.07%) |
Jul 06, 2018 | 22.72 | 22.74 | 22.26 | 22.33 | 1,026,410 | -0.30(-1.31%) |
Jul 05, 2018 | 22.44 | 22.66 | 22.17 | 22.62 | 975,835 | +0.26(+1.16%) |
Jul 03, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.35(+1.61%) | |
Jul 02, 2018 | 21.86 | 22.01 | 21.36 | 22.01 | 1,491,805 | +0.15(+0.70%) |
Jun 29, 2018 | 21.95 | 22.08 | 21.70 | 21.86 | 1,737,098 | -0.09(-0.39%) |
Jun 28, 2018 | 21.72 | 21.95 | 21.61 | 21.94 | 1,153,825 | +0.15(+0.70%) |
Jun 27, 2018 | 22.17 | 22.38 | 21.77 | 21.79 | 1,888,588 | -0.44(-1.98%) |
Jun 26, 2018 | 22.47 | 22.62 | 22.05 | 22.23 | 2,162,203 | -0.21(-0.94%) |
Jun 25, 2018 | 22.73 | 22.73 | 22.34 | 22.44 | 1,313,966 | -0.32(-1.39%) |
Jun 22, 2018 | 22.35 | 22.87 | 22.35 | 22.76 | 2,220,851 | +0.54(+2.42%) |
Jun 21, 2018 | 22.40 | 22.52 | 21.90 | 22.22 | 1,444,219 | -0.15(-0.69%) |
Jun 20, 2018 | 23.36 | 23.43 | 22.25 | 22.37 | 2,456,812 | -0.95(-4.07%) |
Jun 19, 2018 | 23.05 | 23.35 | 22.87 | 23.32 | 1,391,244 | +0.25(+1.08%) |
Jun 18, 2018 | 23.52 | 23.65 | 23.03 | 23.07 | 1,244,202 | -0.58(-2.47%) |
Jun 15, 2018 | 23.83 | 23.59 | 23.66 | 1,369,443 | +0.07(+0.28%) | |
Jun 14, 2018 | 23.06 | 23.70 | 23.01 | 23.59 | 988,639 | +0.61(+2.67%) |
Jun 13, 2018 | 23.92 | 24.04 | 22.98 | 22.98 | 1,521,242 | -0.97(-4.04%) |
Jun 12, 2018 | 23.75 | 23.96 | 23.62 | 23.95 | 1,613,402 | +0.23(+0.97%) |
Jun 11, 2018 | 23.72 | 23.93 | 23.64 | 23.72 | 1,217,080 | +0.08(+0.32%) |
Jun 08, 2018 | 23.19 | 23.64 | 23.18 | 23.64 | 831,427 | +0.41(+1.77%) |
Jun 07, 2018 | 23.55 | 23.66 | 23.09 | 23.23 | 1,377,931 | -0.26(-1.10%) |
Jun 06, 2018 | 23.50 | 23.49 | 1,438,525 | +0.58(+2.55%) | ||
Jun 05, 2018 | 22.62 | 22.90 | 22.28 | 22.90 | 1,532,600 | +0.35(+1.53%) |
Jun 04, 2018 | 22.40 | 22.59 | 22.31 | 22.56 | 1,072,453 | +0.24(+1.07%) |
Jun 01, 2018 | 22.96 | 23.06 | 22.17 | 22.32 | 2,053,068 | -0.49(-2.14%) |
May 31, 2018 | 23.03 | 23.11 | 22.69 | 22.80 | 2,203,455 | -0.18(-0.79%) |
May 30, 2018 | 22.85 | 23.15 | 22.56 | 22.99 | 1,785,809 | +0.27(+1.18%) |
May 29, 2018 | 22.77 | 22.99 | 22.64 | 22.72 | 1,925,185 | -0.27(-1.17%) |
May 25, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.09(-0.37%) | |
May 24, 2018 | 23.38 | 23.50 | 22.99 | 23.07 | 1,879,295 | -0.35(-1.47%) |
May 23, 2018 | 23.40 | 23.53 | 23.12 | 23.42 | 1,095,706 | -0.13(-0.57%) |
May 22, 2018 | 23.71 | 23.78 | 23.20 | 23.55 | 1,363,619 | -0.12(-0.49%) |
May 21, 2018 | 23.63 | 23.94 | 23.26 | 23.67 | 1,170,333 | +0.14(+0.61%) |
May 18, 2018 | 23.60 | 23.83 | 23.48 | 23.52 | 1,580,912 | -0.10(-0.41%) |
May 17, 2018 | 23.36 | 23.70 | 23.36 | 23.62 | 1,180,375 | +0.16(+0.69%) |
May 16, 2018 | 23.21 | 23.70 | 23.21 | 23.46 | 1,291,085 | +0.18(+0.78%) |
May 15, 2018 | 23.72 | 23.87 | 22.97 | 23.27 | 2,549,884 | -0.41(-1.74%) |
May 14, 2018 | 23.63 | 23.81 | 23.47 | 23.69 | 1,739,430 | +0.07(+0.28%) |
May 11, 2018 | 23.57 | 23.85 | 23.36 | 23.62 | 796,255 | -0.01(-0.04%) |
May 10, 2018 | 23.56 | 23.80 | 23.06 | 23.63 | 2,133,519 | +0.15(+0.65%) |
May 09, 2018 | 24.79 | 24.79 | 23.35 | 23.48 | 2,878,981 | -1.29(-5.21%) |
May 08, 2018 | 24.64 | 25.33 | 24.57 | 24.77 | 2,734,261 | +0.08(+0.31%) |
May 07, 2018 | 23.80 | 24.74 | 23.80 | 24.69 | 2,564,969 | +0.98(+4.15%) |
May 04, 2018 | 23.00 | 24.02 | 23.00 | 23.71 | 3,373,525 | +0.60(+2.60%) |
May 03, 2018 | 23.50 | 23.54 | 22.46 | 23.10 | 3,327,994 | -0.63(-2.66%) |
May 02, 2018 | 23.76 | 23.93 | 23.49 | 23.73 | 2,338,110 | -0.03(-0.12%) |