Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.96 | 23.74 | 22.93 | 23.74 | 152,021 | +0.77(+3.35%) |
Jul 30, 2018 | 23.10 | 23.50 | 22.85 | 22.97 | 210,802 | -0.19(-0.82%) |
Jul 27, 2018 | 25.00 | 25.00 | 22.30 | 23.16 | 321,300 | +0.16(+0.70%) |
Jul 26, 2018 | 23.97 | 24.14 | 22.95 | 23.00 | 191,489 | -1.02(-4.25%) |
Jul 25, 2018 | 24.28 | 24.55 | 23.76 | 24.02 | 79,610 | -0.26(-1.07%) |
Jul 24, 2018 | 24.08 | 24.36 | 23.75 | 24.28 | 172,992 | +0.21(+0.87%) |
Jul 23, 2018 | 23.92 | 24.20 | 23.61 | 24.07 | 125,651 | +0.07(+0.29%) |
Jul 20, 2018 | 24.39 | 24.47 | 23.99 | 24.00 | 86,220 | -0.34(-1.40%) |
Jul 19, 2018 | 24.35 | 24.77 | 24.10 | 24.34 | 123,320 | -0.02(-0.08%) |
Jul 18, 2018 | 23.97 | 24.48 | 23.95 | 24.36 | 90,748 | +0.37(+1.54%) |
Jul 17, 2018 | 24.10 | 24.33 | 23.90 | 23.99 | 69,903 | -0.11(-0.46%) |
Jul 16, 2018 | 24.28 | 24.31 | 23.86 | 24.10 | 58,932 | -0.23(-0.95%) |
Jul 13, 2018 | 24.30 | 24.96 | 24.09 | 24.33 | 76,970 | +0.04(+0.16%) |
Jul 12, 2018 | 24.45 | 24.63 | 23.87 | 24.29 | 86,305 | -0.04(-0.16%) |
Jul 11, 2018 | 23.93 | 24.95 | 23.89 | 24.33 | 52,402 | +0.31(+1.29%) |
Jul 10, 2018 | 24.56 | 24.91 | 23.91 | 24.02 | 64,597 | -0.46(-1.88%) |
Jul 09, 2018 | 23.50 | 24.51 | 23.50 | 24.48 | 72,369 | +1.06(+4.53%) |
Jul 06, 2018 | 23.58 | 24.22 | 23.35 | 23.42 | 74,729 | -0.15(-0.64%) |
Jul 05, 2018 | 23.34 | 23.61 | 23.11 | 23.57 | 53,419 | +0.30(+1.29%) |
Jul 03, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 22.16 | 23.26 | 22.16 | 23.23 | 197,736 | +1.13(+5.11%) |
Jun 29, 2018 | 21.92 | 22.32 | 21.90 | 22.10 | 224,035 | +0.27(+1.24%) |
Jun 28, 2018 | 22.55 | 22.95 | 21.30 | 21.83 | 152,470 | -0.77(-3.41%) |
Jun 27, 2018 | 23.24 | 23.26 | 22.52 | 22.60 | 80,943 | -0.60(-2.59%) |
Jun 26, 2018 | 22.98 | 23.38 | 22.58 | 23.20 | 85,326 | +0.23(+1.00%) |
Jun 25, 2018 | 23.71 | 24.00 | 22.92 | 22.97 | 108,498 | -0.82(-3.45%) |
Jun 22, 2018 | 23.30 | 23.83 | 22.90 | 23.79 | 846,505 | +0.50(+2.15%) |
Jun 21, 2018 | 22.97 | 23.60 | 22.95 | 23.29 | 87,892 | +0.33(+1.44%) |
Jun 20, 2018 | 23.25 | 23.68 | 22.95 | 22.96 | 110,374 | -0.27(-1.16%) |
Jun 19, 2018 | 23.56 | 23.77 | 22.95 | 23.23 | 75,774 | -0.42(-1.78%) |
Jun 18, 2018 | 23.14 | 23.84 | 23.13 | 23.65 | 94,203 | +0.35(+1.50%) |
Jun 15, 2018 | 23.46 | 22.86 | 23.30 | 191,812 | +0.44(+1.92%) | |
Jun 14, 2018 | 22.94 | 23.20 | 21.81 | 22.86 | 87,784 | -0.08(-0.35%) |
Jun 13, 2018 | 22.82 | 23.17 | 22.66 | 22.94 | 80,177 | +0.16(+0.70%) |
Jun 12, 2018 | 22.44 | 22.79 | 22.27 | 22.78 | 94,191 | +0.33(+1.47%) |
Jun 11, 2018 | 22.44 | 22.58 | 22.33 | 22.45 | 59,546 | +0.05(+0.22%) |
Jun 08, 2018 | 22.12 | 22.49 | 20.03 | 22.40 | 91,568 | +0.30(+1.36%) |
Jun 07, 2018 | 22.68 | 22.68 | 20.95 | 22.10 | 83,414 | -0.59(-2.60%) |
Jun 06, 2018 | 22.93 | 23.47 | 22.65 | 22.69 | 93,057 | -0.03(-0.13%) |
Jun 05, 2018 | 21.80 | 22.89 | 21.29 | 22.72 | 138,278 | +0.84(+3.84%) |
Jun 04, 2018 | 21.52 | 21.92 | 20.51 | 21.88 | 85,125 | +0.40(+1.86%) |
Jun 01, 2018 | 21.37 | 21.66 | 21.37 | 21.48 | 154,982 | +0.17(+0.80%) |
May 31, 2018 | 20.55 | 21.48 | 19.47 | 21.31 | 116,472 | +0.77(+3.75%) |
May 30, 2018 | 19.79 | 20.57 | 19.79 | 20.54 | 124,510 | +0.84(+4.26%) |
May 29, 2018 | 20.43 | 20.53 | 19.61 | 19.70 | 72,986 | -0.83(-4.04%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.30(+1.48%) | |
May 24, 2018 | 20.96 | 20.96 | 19.99 | 20.23 | 100,510 | -0.98(-4.62%) |
May 23, 2018 | 20.40 | 21.35 | 18.35 | 21.21 | 122,066 | +0.84(+4.12%) |
May 22, 2018 | 20.08 | 20.50 | 19.62 | 20.37 | 83,007 | +0.30(+1.49%) |
May 21, 2018 | 19.76 | 21.70 | 19.60 | 20.07 | 97,594 | +0.31(+1.57%) |
May 18, 2018 | 19.05 | 20.35 | 19.05 | 19.76 | 144,894 | +0.92(+4.88%) |
May 17, 2018 | 18.83 | 18.96 | 18.61 | 18.84 | 73,480 | -0.04(-0.21%) |
May 16, 2018 | 18.64 | 19.00 | 18.64 | 18.88 | 106,467 | +0.29(+1.56%) |
May 15, 2018 | 18.51 | 18.88 | 18.41 | 18.59 | 138,974 | +0.05(+0.27%) |
May 14, 2018 | 18.51 | 18.82 | 18.36 | 18.54 | 134,732 | +0.00(+0.00%) |
May 11, 2018 | 18.81 | 18.87 | 18.16 | 18.54 | 129,034 | -0.26(-1.38%) |
May 10, 2018 | 18.63 | 18.90 | 18.10 | 18.80 | 92,979 | +0.24(+1.29%) |
May 09, 2018 | 18.47 | 18.76 | 18.24 | 18.56 | 142,445 | +0.13(+0.71%) |
May 08, 2018 | 18.45 | 18.61 | 18.32 | 18.43 | 60,002 | -0.02(-0.11%) |
May 07, 2018 | 18.22 | 18.54 | 17.98 | 18.45 | 119,097 | +0.17(+0.93%) |
May 04, 2018 | 18.27 | 18.49 | 17.67 | 18.28 | 115,816 | -0.02(-0.11%) |
May 03, 2018 | 18.59 | 18.59 | 17.95 | 18.30 | 91,379 | -0.29(-1.56%) |
May 02, 2018 | 18.95 | 19.04 | 18.46 | 18.59 | 118,713 | -0.35(-1.85%) |