Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.42 | 25.81 | 25.25 | 25.81 | 103,863 | +0.39(+1.54%) |
Jul 30, 2018 | 25.64 | 25.81 | 25.42 | 25.42 | 102,514 | -0.17(-0.68%) |
Jul 27, 2018 | 26.64 | 26.69 | 25.60 | 25.60 | 191,378 | -1.09(-4.08%) |
Jul 26, 2018 | 26.38 | 27.17 | 26.38 | 26.69 | 243,984 | +0.39(+1.49%) |
Jul 25, 2018 | 26.29 | 26.34 | 24.12 | 26.29 | 187,281 | +0.13(+0.50%) |
Jul 24, 2018 | 26.16 | 27.51 | 26.08 | 26.16 | 444,918 | +0.61(+2.39%) |
Jul 23, 2018 | 25.03 | 25.68 | 25.03 | 25.55 | 138,960 | +0.39(+1.56%) |
Jul 20, 2018 | 25.03 | 25.16 | 24.90 | 25.16 | 137,542 | +0.13(+0.52%) |
Jul 19, 2018 | 24.81 | 25.07 | 24.59 | 25.03 | 112,545 | +0.22(+0.88%) |
Jul 18, 2018 | 24.68 | 24.85 | 24.64 | 24.81 | 105,200 | +0.17(+0.71%) |
Jul 17, 2018 | 24.51 | 24.72 | 24.51 | 24.64 | 87,743 | +0.22(+0.89%) |
Jul 16, 2018 | 24.16 | 24.46 | 24.16 | 24.42 | 86,898 | +0.22(+0.90%) |
Jul 13, 2018 | 24.68 | 24.68 | 24.20 | 24.20 | 190,970 | -0.48(-1.94%) |
Jul 12, 2018 | 24.90 | 24.90 | 24.52 | 24.68 | 125,264 | -0.13(-0.53%) |
Jul 11, 2018 | 24.55 | 24.90 | 24.55 | 24.81 | 124,034 | +0.22(+0.89%) |
Jul 10, 2018 | 24.85 | 24.99 | 24.51 | 24.59 | 137,798 | -0.31(-1.23%) |
Jul 09, 2018 | 24.38 | 24.99 | 24.16 | 24.90 | 171,521 | +0.52(+2.15%) |
Jul 06, 2018 | 24.16 | 24.51 | 24.16 | 24.38 | 118,289 | +0.17(+0.72%) |
Jul 05, 2018 | 24.24 | 24.03 | 24.20 | 157,328 | +0.13(+0.54%) | |
Jul 03, 2018 | 24.07 | 24.07 | 24.07 | 0 | +0.44(+1.85%) | |
Jul 02, 2018 | 23.42 | 24.09 | 23.37 | 23.63 | 266,331 | +0.13(+0.56%) |
Jun 29, 2018 | 23.94 | 24.16 | 23.46 | 23.50 | 193,216 | -0.35(-1.46%) |
Jun 28, 2018 | 24.07 | 24.29 | 23.85 | 23.85 | 184,600 | -0.26(-1.08%) |
Jun 27, 2018 | 24.72 | 24.72 | 24.11 | 24.11 | 125,932 | -0.61(-2.47%) |
Jun 26, 2018 | 24.68 | 24.77 | 24.33 | 24.72 | 141,005 | +0.13(+0.53%) |
Jun 25, 2018 | 24.81 | 24.81 | 24.46 | 24.59 | 187,065 | -0.31(-1.23%) |
Jun 22, 2018 | 24.90 | 25.12 | 24.59 | 24.90 | 527,472 | +0.17(+0.71%) |
Jun 21, 2018 | 24.77 | 24.90 | 24.53 | 24.72 | 181,135 | +0.00(+0.00%) |
Jun 20, 2018 | 24.90 | 24.90 | 24.55 | 24.72 | 232,916 | -0.09(-0.35%) |
Jun 19, 2018 | 24.64 | 25.03 | 24.34 | 24.81 | 272,258 | -0.09(-0.35%) |
Jun 18, 2018 | 24.72 | 25.07 | 24.59 | 24.90 | 305,807 | +0.13(+0.53%) |
Jun 15, 2018 | 25.03 | 24.64 | 24.77 | 342,562 | -0.26(-1.05%) | |
Jun 14, 2018 | 25.29 | 25.29 | 24.85 | 25.03 | 326,361 | -0.26(-1.03%) |
Jun 13, 2018 | 25.25 | 25.47 | 25.16 | 25.29 | 156,023 | +0.04(+0.17%) |
Jun 12, 2018 | 25.47 | 25.60 | 25.20 | 25.25 | 135,088 | -0.13(-0.52%) |
Jun 11, 2018 | 25.60 | 26.08 | 25.16 | 25.38 | 257,569 | +0.96(+3.93%) |
Jun 08, 2018 | 24.51 | 24.72 | 24.38 | 24.42 | 114,470 | -0.09(-0.36%) |
Jun 07, 2018 | 24.55 | 24.59 | 24.33 | 24.51 | 116,051 | +0.09(+0.36%) |
Jun 06, 2018 | 24.11 | 24.51 | 24.07 | 24.42 | 100,085 | +0.26(+1.08%) |
Jun 05, 2018 | 24.16 | 24.20 | 23.98 | 24.16 | 125,749 | -0.09(-0.36%) |
Jun 04, 2018 | 23.59 | 24.38 | 23.50 | 24.24 | 295,711 | +0.78(+3.35%) |
Jun 01, 2018 | 23.50 | 23.63 | 23.37 | 23.46 | 149,856 | +0.09(+0.37%) |
May 31, 2018 | 23.59 | 23.63 | 23.29 | 23.37 | 140,124 | -0.22(-0.92%) |
May 30, 2018 | 23.59 | 23.76 | 23.50 | 23.59 | 200,056 | +0.13(+0.56%) |
May 29, 2018 | 23.85 | 24.16 | 23.33 | 23.46 | 199,418 | -0.52(-2.18%) |
May 25, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.13(-0.54%) | |
May 24, 2018 | 24.51 | 24.51 | 24.03 | 24.11 | 169,521 | -0.39(-1.60%) |
May 23, 2018 | 24.51 | 24.55 | 24.31 | 24.51 | 137,814 | +0.00(+0.00%) |
May 22, 2018 | 24.77 | 24.94 | 24.51 | 24.51 | 106,852 | -0.24(-0.97%) |
May 21, 2018 | 24.77 | 24.85 | 24.55 | 24.75 | 124,639 | +0.11(+0.44%) |
May 18, 2018 | 25.03 | 25.03 | 24.55 | 24.64 | 479,474 | -0.26(-1.05%) |
May 17, 2018 | 24.68 | 25.25 | 24.59 | 24.90 | 401,437 | +0.17(+0.71%) |
May 16, 2018 | 24.16 | 24.94 | 24.16 | 24.72 | 300,112 | +0.44(+1.80%) |
May 15, 2018 | 23.76 | 24.35 | 23.76 | 24.29 | 249,467 | +0.44(+1.83%) |
May 14, 2018 | 23.81 | 24.03 | 23.68 | 23.85 | 171,701 | +0.09(+0.37%) |
May 11, 2018 | 23.81 | 24.03 | 23.63 | 23.76 | 257,239 | -0.04(-0.18%) |
May 10, 2018 | 23.63 | 23.90 | 23.09 | 23.81 | 188,549 | +0.22(+0.92%) |
May 09, 2018 | 23.46 | 23.72 | 23.33 | 23.59 | 166,071 | +0.17(+0.74%) |
May 08, 2018 | 23.59 | 23.68 | 23.37 | 23.42 | 189,831 | +0.04(+0.19%) |
May 07, 2018 | 23.33 | 23.59 | 23.20 | 23.37 | 156,891 | +0.04(+0.19%) |
May 04, 2018 | 22.81 | 23.46 | 22.81 | 23.33 | 175,336 | +0.35(+1.52%) |
May 03, 2018 | 22.89 | 23.22 | 22.81 | 22.98 | 232,335 | -0.04(-0.19%) |
May 02, 2018 | 22.89 | 23.28 | 22.76 | 23.02 | 209,038 | +0.04(+0.19%) |