Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.44 | 21.51 | 20.32 | 20.70 | 4,611,308 | -0.77(-3.59%) |
Jul 30, 2018 | 21.68 | 21.89 | 21.28 | 21.47 | 2,881,919 | -0.18(-0.83%) |
Jul 27, 2018 | 21.62 | 21.79 | 21.14 | 21.65 | 3,422,200 | -0.04(-0.18%) |
Jul 26, 2018 | 21.00 | 22.11 | 20.82 | 21.69 | 3,804,673 | +0.64(+3.04%) |
Jul 25, 2018 | 20.84 | 21.28 | 20.76 | 21.05 | 2,108,970 | +0.19(+0.91%) |
Jul 24, 2018 | 21.73 | 20.70 | 20.86 | 2,578,937 | -0.47(-2.20%) | |
Jul 23, 2018 | 21.24 | 21.43 | 21.06 | 21.33 | 1,958,773 | +0.04(+0.19%) |
Jul 20, 2018 | 21.39 | 21.46 | 21.12 | 21.29 | 2,321,759 | -0.05(-0.23%) |
Jul 19, 2018 | 21.41 | 21.60 | 21.14 | 21.34 | 2,580,547 | +0.01(+0.05%) |
Jul 18, 2018 | 21.38 | 21.40 | 20.54 | 21.33 | 2,789,816 | -0.01(-0.05%) |
Jul 17, 2018 | 20.91 | 21.44 | 20.91 | 21.34 | 2,731,099 | +0.27(+1.28%) |
Jul 16, 2018 | 21.72 | 21.98 | 20.99 | 21.07 | 3,801,441 | -0.79(-3.61%) |
Jul 13, 2018 | 21.86 | 2,756,497 | -0.06(-0.27%) | |||
Jul 12, 2018 | 21.62 | 22.10 | 21.41 | 21.92 | 4,038,107 | +0.31(+1.43%) |
Jul 11, 2018 | 21.40 | 21.93 | 21.22 | 21.61 | 3,499,529 | +0.26(+1.22%) |
Jul 10, 2018 | 21.18 | 21.40 | 20.82 | 21.35 | 5,768,171 | +0.24(+1.14%) |
Jul 09, 2018 | 21.25 | 21.46 | 20.78 | 21.11 | 4,256,348 | -0.10(-0.47%) |
Jul 06, 2018 | 21.65 | 20.90 | 21.21 | 5,515,047 | +0.04(+0.19%) | |
Jul 05, 2018 | 21.65 | 21.87 | 21.05 | 21.17 | 3,683,135 | -0.23(-1.07%) |
Jul 03, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.22(-1.02%) | |
Jul 02, 2018 | 21.24 | 21.65 | 21.06 | 21.62 | 4,607,087 | +0.10(+0.46%) |
Jun 29, 2018 | 21.46 | 21.77 | 21.31 | 21.52 | 47,356,228 | +0.32(+1.51%) |
Jun 28, 2018 | 20.91 | 21.34 | 20.67 | 21.20 | 7,175,330 | +0.17(+0.81%) |
Jun 27, 2018 | 21.02 | 21.84 | 21.01 | 21.03 | 8,624,935 | -0.07(-0.33%) |
Jun 26, 2018 | 20.74 | 21.82 | 20.72 | 21.10 | 13,464,655 | +1.56(+7.98%) |
Jun 25, 2018 | 20.00 | 20.21 | 19.37 | 19.54 | 2,136,404 | -0.50(-2.50%) |
Jun 22, 2018 | 21.00 | 21.00 | 19.75 | 20.04 | 3,559,905 | -0.32(-1.57%) |
Jun 21, 2018 | 20.63 | 20.72 | 20.31 | 20.36 | 2,211,144 | -0.27(-1.31%) |
Jun 20, 2018 | 20.00 | 20.69 | 19.93 | 20.63 | 2,952,750 | +0.80(+4.03%) |
Jun 19, 2018 | 19.29 | 19.85 | 19.17 | 19.83 | 2,217,535 | +0.36(+1.85%) |
Jun 18, 2018 | 19.60 | 19.82 | 19.32 | 19.47 | 1,913,010 | -0.17(-0.87%) |
Jun 15, 2018 | 19.77 | 19.40 | 19.64 | 3,155,939 | +0.24(+1.24%) | |
Jun 14, 2018 | 19.27 | 19.59 | 18.95 | 19.40 | 2,107,496 | +0.19(+0.99%) |
Jun 13, 2018 | 19.33 | 19.48 | 18.97 | 19.21 | 1,996,056 | -0.07(-0.36%) |
Jun 12, 2018 | 19.12 | 19.59 | 19.12 | 19.28 | 2,374,426 | +0.15(+0.78%) |
Jun 11, 2018 | 19.50 | 19.53 | 19.07 | 19.13 | 1,996,970 | -0.28(-1.44%) |
Jun 08, 2018 | 19.11 | 19.58 | 19.04 | 19.41 | 2,095,297 | +0.20(+1.04%) |
Jun 07, 2018 | 20.05 | 20.05 | 19.11 | 19.21 | 2,754,566 | -0.69(-3.47%) |
Jun 06, 2018 | 19.57 | 19.90 | 3,426,827 | -0.12(-0.60%) | ||
Jun 05, 2018 | 20.28 | 20.42 | 19.99 | 20.02 | 2,305,321 | -0.11(-0.55%) |
Jun 04, 2018 | 20.55 | 20.90 | 20.00 | 20.13 | 3,530,024 | -0.45(-2.19%) |
Jun 01, 2018 | 20.84 | 21.06 | 20.39 | 20.58 | 3,790,177 | -0.15(-0.72%) |
May 31, 2018 | 20.75 | 21.18 | 20.54 | 20.73 | 2,671,769 | -0.08(-0.38%) |
May 30, 2018 | 20.38 | 20.84 | 20.28 | 20.81 | 3,173,073 | +0.50(+2.46%) |
May 29, 2018 | 20.68 | 20.99 | 20.14 | 20.31 | 2,263,756 | -0.53(-2.54%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.34(+1.66%) | |
May 24, 2018 | 20.50 | 20.74 | 20.21 | 20.50 | 1,952,730 | -0.08(-0.39%) |
May 23, 2018 | 21.35 | 21.57 | 20.13 | 20.58 | 5,285,289 | -0.98(-4.55%) |
May 22, 2018 | 21.06 | 21.60 | 21.01 | 21.56 | 2,857,720 | +0.63(+3.01%) |
May 21, 2018 | 21.63 | 22.02 | 20.82 | 20.93 | 4,813,010 | -0.65(-3.01%) |
May 18, 2018 | 21.54 | 22.10 | 21.40 | 21.58 | 3,719,169 | +0.02(+0.09%) |
May 17, 2018 | 20.59 | 21.63 | 20.50 | 21.56 | 5,221,707 | +1.15(+5.63%) |
May 16, 2018 | 21.05 | 21.05 | 20.39 | 20.41 | 5,547,492 | -0.60(-2.86%) |
May 15, 2018 | 20.70 | 21.07 | 20.21 | 21.01 | 6,790,237 | +0.28(+1.35%) |
May 14, 2018 | 20.01 | 20.82 | 19.90 | 20.73 | 6,609,012 | +1.18(+6.04%) |
May 11, 2018 | 19.03 | 19.59 | 18.68 | 19.55 | 6,274,785 | +0.99(+5.33%) |
May 10, 2018 | 19.64 | 19.94 | 18.50 | 18.56 | 13,575,382 | -3.13(-14.43%) |
May 09, 2018 | 21.80 | 21.90 | 21.30 | 21.69 | 1,794,999 | +0.02(+0.09%) |
May 08, 2018 | 22.05 | 22.18 | 21.62 | 21.67 | 2,211,395 | -0.54(-2.43%) |
May 07, 2018 | 22.51 | 22.99 | 21.95 | 22.21 | 2,734,637 | -0.24(-1.07%) |
May 04, 2018 | 22.13 | 22.57 | 21.01 | 22.45 | 5,895,001 | +0.23(+1.04%) |
May 03, 2018 | 22.09 | 23.76 | 21.39 | 22.22 | 8,258,627 | +1.60(+7.76%) |
May 02, 2018 | 21.11 | 21.46 | 20.55 | 20.62 | 3,597,584 | -0.38(-1.81%) |