Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.10 | 27.68 | 26.88 | 27.56 | 150,863 | +0.48(+1.77%) |
Jul 30, 2018 | 27.28 | 27.31 | 26.91 | 27.08 | 119,246 | -0.20(-0.73%) |
Jul 27, 2018 | 27.25 | 27.57 | 27.07 | 27.28 | 133,500 | +0.10(+0.37%) |
Jul 26, 2018 | 26.61 | 27.25 | 26.60 | 27.18 | 132,363 | +0.52(+1.95%) |
Jul 25, 2018 | 25.70 | 26.68 | 25.31 | 26.66 | 117,676 | +0.83(+3.21%) |
Jul 24, 2018 | 25.68 | 25.89 | 25.17 | 25.83 | 203,241 | +0.23(+0.90%) |
Jul 23, 2018 | 25.97 | 25.50 | 25.60 | 213,036 | -0.05(-0.19%) | |
Jul 20, 2018 | 25.54 | 25.83 | 25.35 | 25.65 | 106,668 | +0.18(+0.71%) |
Jul 19, 2018 | 25.37 | 25.53 | 24.80 | 25.47 | 92,435 | +0.09(+0.35%) |
Jul 18, 2018 | 25.38 | 25.40 | 25.20 | 25.38 | 107,087 | -0.01(-0.04%) |
Jul 17, 2018 | 25.68 | 25.70 | 25.29 | 25.39 | 82,497 | -0.30(-1.17%) |
Jul 16, 2018 | 25.41 | 25.69 | 25.25 | 25.69 | 173,584 | +0.28(+1.10%) |
Jul 13, 2018 | 25.54 | 25.24 | 25.41 | 90,406 | -0.13(-0.51%) | |
Jul 12, 2018 | 25.93 | 25.93 | 25.44 | 25.54 | 106,519 | -0.30(-1.16%) |
Jul 11, 2018 | 25.87 | 26.05 | 25.81 | 25.84 | 87,339 | -0.07(-0.27%) |
Jul 10, 2018 | 25.92 | 26.03 | 25.75 | 25.91 | 97,583 | +0.04(+0.15%) |
Jul 09, 2018 | 25.83 | 25.99 | 25.59 | 25.87 | 179,486 | +0.04(+0.15%) |
Jul 06, 2018 | 26.24 | 26.47 | 25.81 | 25.83 | 66,912 | -0.40(-1.52%) |
Jul 05, 2018 | 26.10 | 26.25 | 25.92 | 26.23 | 80,655 | +0.31(+1.20%) |
Jul 03, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.07(+0.27%) | |
Jul 02, 2018 | 25.58 | 25.85 | 25.37 | 25.85 | 117,117 | +0.24(+0.94%) |
Jun 29, 2018 | 26.22 | 26.42 | 25.60 | 25.61 | 168,845 | -0.58(-2.21%) |
Jun 28, 2018 | 26.27 | 26.38 | 24.92 | 26.19 | 156,719 | -0.05(-0.19%) |
Jun 27, 2018 | 26.57 | 26.59 | 26.19 | 26.24 | 138,969 | -0.29(-1.09%) |
Jun 26, 2018 | 26.50 | 26.98 | 25.99 | 26.53 | 194,524 | -0.01(-0.04%) |
Jun 25, 2018 | 26.46 | 26.76 | 26.05 | 26.54 | 280,641 | +0.03(+0.11%) |
Jun 22, 2018 | 26.43 | 26.95 | 26.39 | 26.51 | 429,766 | +0.11(+0.42%) |
Jun 21, 2018 | 25.97 | 26.41 | 25.58 | 26.40 | 279,685 | +0.48(+1.85%) |
Jun 20, 2018 | 25.53 | 25.95 | 25.04 | 25.92 | 225,251 | +0.38(+1.49%) |
Jun 19, 2018 | 25.24 | 25.60 | 25.12 | 25.54 | 153,062 | +0.27(+1.07%) |
Jun 18, 2018 | 24.97 | 25.38 | 24.97 | 25.27 | 294,008 | +0.14(+0.56%) |
Jun 15, 2018 | 25.58 | 24.78 | 25.13 | 524,976 | +0.35(+1.41%) | |
Jun 14, 2018 | 24.63 | 24.80 | 24.28 | 24.78 | 107,096 | +0.26(+1.06%) |
Jun 13, 2018 | 24.60 | 24.93 | 24.30 | 24.52 | 183,201 | -0.15(-0.61%) |
Jun 12, 2018 | 24.02 | 24.76 | 24.01 | 24.67 | 229,970 | +0.64(+2.66%) |
Jun 11, 2018 | 23.67 | 24.14 | 23.52 | 24.03 | 142,674 | +0.37(+1.56%) |
Jun 08, 2018 | 23.63 | 23.84 | 23.50 | 23.66 | 138,667 | +0.05(+0.21%) |
Jun 07, 2018 | 23.82 | 24.00 | 23.50 | 23.61 | 122,673 | -0.30(-1.25%) |
Jun 06, 2018 | 23.81 | 24.07 | 23.68 | 23.91 | 269,845 | +0.09(+0.38%) |
Jun 05, 2018 | 23.82 | 23.97 | 23.69 | 23.82 | 88,790 | -0.02(-0.08%) |
Jun 04, 2018 | 23.92 | 24.19 | 23.59 | 23.84 | 197,020 | -0.02(-0.08%) |
Jun 01, 2018 | 23.71 | 24.05 | 23.57 | 23.86 | 153,129 | +0.28(+1.19%) |
May 31, 2018 | 24.23 | 24.27 | 23.51 | 23.58 | 181,014 | -0.63(-2.60%) |
May 30, 2018 | 23.86 | 24.93 | 23.73 | 24.21 | 410,544 | +0.48(+2.02%) |
May 29, 2018 | 23.76 | 24.15 | 23.38 | 23.73 | 325,403 | -0.16(-0.67%) |
May 25, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.13(+0.55%) | |
May 24, 2018 | 23.94 | 24.07 | 23.69 | 23.76 | 134,328 | -0.19(-0.79%) |
May 23, 2018 | 23.92 | 24.13 | 23.74 | 23.95 | 141,986 | -0.07(-0.29%) |
May 22, 2018 | 23.97 | 24.32 | 23.80 | 24.02 | 187,206 | -0.13(-0.54%) |
May 21, 2018 | 23.90 | 24.78 | 23.78 | 24.15 | 433,336 | +0.38(+1.60%) |
May 18, 2018 | 24.66 | 24.66 | 23.76 | 23.77 | 296,508 | -0.79(-3.22%) |
May 17, 2018 | 24.47 | 24.57 | 24.26 | 24.56 | 202,381 | +0.14(+0.57%) |
May 16, 2018 | 24.69 | 25.65 | 24.38 | 24.42 | 157,563 | -0.28(-1.13%) |
May 15, 2018 | 24.47 | 25.73 | 24.31 | 24.70 | 165,321 | +0.13(+0.53%) |
May 14, 2018 | 24.21 | 24.83 | 24.04 | 24.57 | 245,060 | +0.36(+1.49%) |
May 11, 2018 | 24.52 | 24.71 | 24.16 | 24.21 | 132,120 | -0.29(-1.18%) |
May 10, 2018 | 24.69 | 24.94 | 24.48 | 24.50 | 151,011 | -0.05(-0.20%) |
May 09, 2018 | 25.07 | 25.24 | 24.47 | 24.55 | 448,905 | -0.55(-2.19%) |
May 08, 2018 | 25.63 | 25.78 | 25.03 | 25.10 | 262,567 | -0.68(-2.64%) |
May 07, 2018 | 27.08 | 27.27 | 25.53 | 25.78 | 301,399 | -1.19(-4.41%) |
May 04, 2018 | 25.91 | 27.50 | 25.58 | 26.97 | 623,728 | +1.45(+5.68%) |
May 03, 2018 | 24.96 | 25.70 | 24.74 | 25.52 | 198,445 | +0.48(+1.92%) |
May 02, 2018 | 24.72 | 25.16 | 24.28 | 25.04 | 152,871 | +0.28(+1.13%) |