Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.05 | 25.66 | 24.82 | 25.47 | 271,694 | +0.43(+1.72%) |
Jul 30, 2018 | 25.81 | 25.88 | 25.04 | 25.04 | 313,339 | -0.77(-2.98%) |
Jul 27, 2018 | 25.78 | 26.01 | 25.46 | 25.81 | 445,900 | -0.04(-0.15%) |
Jul 26, 2018 | 27.30 | 27.30 | 25.77 | 25.85 | 778,339 | -1.97(-7.08%) |
Jul 25, 2018 | 28.73 | 28.73 | 27.76 | 27.82 | 236,763 | -0.91(-3.17%) |
Jul 24, 2018 | 28.95 | 29.06 | 28.63 | 28.73 | 102,480 | -0.15(-0.52%) |
Jul 23, 2018 | 28.60 | 29.06 | 28.60 | 28.88 | 136,923 | +0.19(+0.66%) |
Jul 20, 2018 | 28.86 | 28.92 | 28.50 | 28.69 | 121,944 | -0.14(-0.49%) |
Jul 19, 2018 | 29.21 | 29.21 | 28.79 | 28.83 | 132,946 | -0.38(-1.30%) |
Jul 18, 2018 | 28.81 | 29.25 | 28.81 | 29.21 | 72,298 | +0.36(+1.25%) |
Jul 17, 2018 | 28.73 | 29.00 | 28.71 | 28.85 | 61,874 | +0.10(+0.35%) |
Jul 16, 2018 | 28.72 | 28.80 | 28.55 | 28.75 | 134,488 | +0.16(+0.56%) |
Jul 13, 2018 | 28.84 | 29.03 | 28.60 | 28.59 | 105,587 | -0.29(-1.00%) |
Jul 12, 2018 | 29.59 | 29.59 | 28.70 | 28.88 | 78,506 | -0.53(-1.80%) |
Jul 11, 2018 | 29.36 | 29.76 | 29.36 | 29.41 | 88,621 | -0.01(-0.03%) |
Jul 10, 2018 | 29.91 | 29.91 | 29.34 | 29.42 | 83,179 | -0.38(-1.28%) |
Jul 09, 2018 | 29.42 | 30.01 | 29.42 | 29.80 | 167,591 | +0.44(+1.50%) |
Jul 06, 2018 | 29.32 | 29.56 | 29.17 | 29.36 | 112,950 | +0.12(+0.41%) |
Jul 05, 2018 | 29.31 | 29.36 | 29.02 | 29.24 | 116,877 | +0.15(+0.52%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.10(+0.34%) | |
Jul 02, 2018 | 28.31 | 28.97 | 28.11 | 28.99 | 301,653 | +0.61(+2.15%) |
Jun 29, 2018 | 29.21 | 29.32 | 28.34 | 28.38 | 259,465 | -0.58(-2.00%) |
Jun 28, 2018 | 29.28 | 29.54 | 28.87 | 28.96 | 253,012 | -0.36(-1.23%) |
Jun 27, 2018 | 29.97 | 29.97 | 29.31 | 29.32 | 187,229 | -0.68(-2.27%) |
Jun 26, 2018 | 30.48 | 30.48 | 29.78 | 30.00 | 217,043 | -0.50(-1.64%) |
Jun 25, 2018 | 31.03 | 31.03 | 30.27 | 30.50 | 218,015 | -0.60(-1.93%) |
Jun 22, 2018 | 31.61 | 31.81 | 30.89 | 31.10 | 488,768 | -0.24(-0.77%) |
Jun 21, 2018 | 31.57 | 31.87 | 31.24 | 31.34 | 129,026 | -0.29(-0.92%) |
Jun 20, 2018 | 31.17 | 31.75 | 31.07 | 31.63 | 234,965 | +0.73(+2.36%) |
Jun 19, 2018 | 29.99 | 31.01 | 29.99 | 30.90 | 259,192 | +0.67(+2.22%) |
Jun 18, 2018 | 30.25 | 30.61 | 30.07 | 30.23 | 352,844 | -0.25(-0.82%) |
Jun 15, 2018 | 30.52 | 29.79 | 30.48 | 494,428 | +0.23(+0.76%) | |
Jun 14, 2018 | 30.81 | 30.81 | 30.13 | 30.25 | 234,569 | -0.46(-1.50%) |
Jun 13, 2018 | 30.49 | 31.10 | 30.22 | 30.71 | 193,099 | +0.20(+0.66%) |
Jun 12, 2018 | 30.88 | 31.04 | 30.34 | 30.51 | 166,973 | -0.38(-1.23%) |
Jun 11, 2018 | 31.65 | 31.65 | 30.84 | 30.89 | 153,025 | -0.66(-2.09%) |
Jun 08, 2018 | 32.07 | 32.22 | 31.53 | 31.55 | 214,587 | -0.52(-1.62%) |
Jun 07, 2018 | 31.93 | 32.34 | 31.90 | 32.07 | 174,029 | +0.25(+0.79%) |
Jun 06, 2018 | 31.89 | 31.82 | 114,785 | +0.81(+2.61%) | ||
Jun 05, 2018 | 31.09 | 31.22 | 30.72 | 31.01 | 127,197 | -0.21(-0.67%) |
Jun 04, 2018 | 30.79 | 31.39 | 30.78 | 31.22 | 179,611 | +0.56(+1.83%) |
Jun 01, 2018 | 30.61 | 30.79 | 30.48 | 30.66 | 146,351 | +0.35(+1.15%) |
May 31, 2018 | 30.44 | 30.66 | 30.14 | 30.31 | 167,087 | -0.15(-0.49%) |
May 30, 2018 | 29.94 | 30.49 | 29.94 | 30.46 | 138,209 | +0.74(+2.49%) |
May 29, 2018 | 30.02 | 30.21 | 29.50 | 29.72 | 219,921 | -0.58(-1.91%) |
May 25, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 29.80 | 30.35 | 29.78 | 30.34 | 166,281 | +0.27(+0.90%) |
May 23, 2018 | 29.80 | 30.14 | 29.52 | 30.07 | 188,435 | +0.27(+0.91%) |
May 22, 2018 | 29.21 | 30.05 | 29.21 | 29.80 | 408,288 | +0.55(+1.88%) |
May 21, 2018 | 29.24 | 29.59 | 29.01 | 29.25 | 293,852 | +0.17(+0.58%) |
May 18, 2018 | 29.65 | 29.65 | 29.00 | 29.08 | 165,194 | -0.48(-1.62%) |
May 17, 2018 | 29.40 | 29.69 | 29.09 | 29.56 | 95,285 | +0.25(+0.85%) |
May 16, 2018 | 29.50 | 29.53 | 29.16 | 29.31 | 150,906 | -0.08(-0.27%) |
May 15, 2018 | 29.40 | 29.84 | 29.32 | 29.39 | 111,212 | +0.00(+0.00%) |
May 14, 2018 | 29.87 | 30.06 | 29.36 | 29.39 | 104,818 | -0.47(-1.57%) |
May 11, 2018 | 29.83 | 30.12 | 29.80 | 29.86 | 88,293 | -0.08(-0.27%) |
May 10, 2018 | 29.79 | 30.00 | 29.54 | 29.94 | 83,543 | +0.09(+0.30%) |
May 09, 2018 | 29.96 | 30.03 | 29.64 | 29.85 | 268,570 | +0.03(+0.10%) |
May 08, 2018 | 29.45 | 30.02 | 29.45 | 29.82 | 203,838 | +0.40(+1.36%) |
May 07, 2018 | 29.32 | 29.66 | 29.02 | 29.42 | 75,245 | +0.26(+0.89%) |
May 04, 2018 | 28.51 | 29.61 | 28.43 | 29.16 | 131,935 | +0.44(+1.53%) |
May 03, 2018 | 29.04 | 29.17 | 28.52 | 28.72 | 119,705 | -0.40(-1.37%) |
May 02, 2018 | 29.42 | 29.73 | 29.10 | 29.12 | 119,195 | -0.55(-1.85%) |