Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.71 | 26.82 | 26.48 | 26.52 | 166,337 | -0.01(-0.04%) |
Jul 30, 2018 | 26.54 | 26.63 | 26.41 | 26.54 | 76,066 | +0.30(+1.16%) |
Jul 27, 2018 | 26.76 | 26.84 | 26.20 | 26.23 | 333,200 | -0.14(-0.53%) |
Jul 26, 2018 | 26.42 | 26.48 | 26.30 | 26.37 | 58,108 | -0.27(-1.03%) |
Jul 25, 2018 | 26.22 | 26.65 | 25.81 | 26.64 | 406,284 | -0.05(-0.17%) |
Jul 24, 2018 | 27.09 | 27.20 | 26.65 | 26.69 | 90,384 | -0.22(-0.82%) |
Jul 23, 2018 | 26.50 | 26.95 | 26.40 | 26.91 | 152,185 | +0.12(+0.47%) |
Jul 20, 2018 | 26.52 | 26.90 | 26.52 | 26.79 | 87,673 | -0.27(-1.00%) |
Jul 19, 2018 | 26.70 | 27.06 | 26.65 | 27.05 | 305,365 | +0.01(+0.04%) |
Jul 18, 2018 | 26.81 | 27.05 | 26.77 | 27.05 | 342,769 | +0.71(+2.70%) |
Jul 17, 2018 | 25.75 | 26.39 | 25.74 | 26.34 | 123,784 | +0.32(+1.23%) |
Jul 16, 2018 | 25.97 | 26.12 | 25.91 | 26.02 | 121,149 | +0.23(+0.87%) |
Jul 13, 2018 | 25.75 | 25.92 | 25.59 | 25.79 | 117,141 | +0.29(+1.16%) |
Jul 12, 2018 | 25.25 | 25.51 | 25.25 | 25.50 | 148,444 | +0.27(+1.07%) |
Jul 11, 2018 | 25.37 | 25.52 | 25.15 | 25.23 | 105,566 | -0.81(-3.13%) |
Jul 10, 2018 | 25.92 | 26.07 | 25.87 | 26.04 | 81,827 | +0.14(+0.54%) |
Jul 09, 2018 | 25.77 | 25.90 | 25.62 | 25.90 | 288,794 | +0.54(+2.11%) |
Jul 06, 2018 | 24.99 | 25.45 | 24.99 | 25.36 | 240,968 | +0.13(+0.54%) |
Jul 05, 2018 | 25.28 | 24.79 | 25.23 | 547,318 | +0.59(+2.39%) | |
Jul 03, 2018 | 24.64 | 24.64 | 24.64 | 0 | -0.38(-1.52%) | |
Jul 02, 2018 | 24.82 | 25.13 | 24.71 | 25.02 | 108,753 | -0.55(-2.15%) |
Jun 29, 2018 | 25.59 | 25.34 | 25.57 | 200,323 | +0.80(+3.23%) | |
Jun 28, 2018 | 24.44 | 25.02 | 24.41 | 24.77 | 417,836 | -0.75(-2.94%) |
Jun 27, 2018 | 25.97 | 26.05 | 25.43 | 25.52 | 209,417 | -0.34(-1.31%) |
Jun 26, 2018 | 25.85 | 25.94 | 25.63 | 25.86 | 181,092 | +0.24(+0.94%) |
Jun 25, 2018 | 26.06 | 26.09 | 25.54 | 25.62 | 111,344 | -1.40(-5.20%) |
Jun 22, 2018 | 27.33 | 27.35 | 26.88 | 27.02 | 98,391 | -0.53(-1.91%) |
Jun 21, 2018 | 27.85 | 27.85 | 27.38 | 27.55 | 358,958 | -0.67(-2.37%) |
Jun 20, 2018 | 28.06 | 28.30 | 27.94 | 28.22 | 654,054 | -0.12(-0.44%) |
Jun 19, 2018 | 27.98 | 28.37 | 27.94 | 28.34 | 304,923 | -0.69(-2.36%) |
Jun 18, 2018 | 28.79 | 29.06 | 28.63 | 29.03 | 102,773 | -0.32(-1.09%) |
Jun 15, 2018 | 29.40 | 29.69 | 29.35 | 68,127 | -0.34(-1.15%) | |
Jun 14, 2018 | 29.68 | 29.81 | 29.65 | 29.69 | 372,773 | +0.32(+1.07%) |
Jun 13, 2018 | 29.37 | 29.53 | 29.24 | 29.38 | 227,285 | +0.23(+0.81%) |
Jun 12, 2018 | 29.12 | 29.18 | 28.99 | 29.14 | 193,630 | -0.63(-2.12%) |
Jun 11, 2018 | 29.63 | 29.82 | 29.59 | 29.77 | 164,116 | +0.43(+1.47%) |
Jun 08, 2018 | 29.34 | 29.35 | 28.81 | 29.34 | 65,577 | +0.52(+1.80%) |
Jun 07, 2018 | 29.28 | 29.28 | 28.62 | 28.82 | 61,654 | -0.46(-1.59%) |
Jun 06, 2018 | 29.02 | 29.30 | 28.83 | 29.29 | 71,577 | +0.66(+2.32%) |
Jun 05, 2018 | 28.70 | 28.79 | 28.47 | 28.62 | 146,335 | +0.78(+2.78%) |
Jun 04, 2018 | 27.88 | 27.90 | 27.73 | 27.84 | 61,085 | +0.20(+0.71%) |
Jun 01, 2018 | 27.70 | 27.70 | 27.44 | 27.65 | 34,254 | +0.09(+0.34%) |
May 31, 2018 | 27.68 | 27.71 | 27.26 | 27.55 | 61,582 | -0.25(-0.88%) |
May 30, 2018 | 27.71 | 27.95 | 27.57 | 27.80 | 91,073 | +0.63(+2.32%) |
May 29, 2018 | 27.45 | 27.63 | 27.05 | 27.17 | 127,670 | -0.68(-2.44%) |
May 25, 2018 | 27.85 | 27.85 | 27.85 | 0 | -0.20(-0.71%) | |
May 24, 2018 | 28.01 | 28.10 | 27.75 | 28.05 | 82,418 | +0.25(+0.90%) |
May 23, 2018 | 27.65 | 27.82 | 27.61 | 27.80 | 51,661 | -0.65(-2.28%) |
May 22, 2018 | 28.57 | 28.65 | 28.37 | 28.45 | 48,763 | -0.08(-0.28%) |
May 21, 2018 | 28.37 | 28.70 | 28.33 | 28.53 | 47,443 | +0.22(+0.78%) |
May 18, 2018 | 28.40 | 28.42 | 28.07 | 28.31 | 44,326 | -0.37(-1.29%) |
May 17, 2018 | 28.76 | 28.80 | 28.60 | 28.68 | 23,158 | -0.05(-0.17%) |
May 16, 2018 | 28.70 | 28.76 | 28.54 | 28.73 | 31,236 | +0.16(+0.56%) |
May 15, 2018 | 28.71 | 28.75 | 28.41 | 28.57 | 75,035 | -0.20(-0.70%) |
May 14, 2018 | 28.78 | 28.96 | 28.76 | 28.77 | 71,030 | +0.16(+0.56%) |
May 11, 2018 | 28.67 | 28.77 | 28.55 | 28.61 | 78,308 | -0.06(-0.21%) |
May 10, 2018 | 28.55 | 28.67 | 28.40 | 28.67 | 72,239 | +0.27(+0.95%) |
May 09, 2018 | 28.20 | 28.50 | 28.20 | 28.40 | 195,708 | +0.30(+1.07%) |
May 08, 2018 | 27.91 | 28.10 | 27.81 | 28.10 | 70,774 | +0.09(+0.32%) |
May 07, 2018 | 28.08 | 28.21 | 27.93 | 28.01 | 62,548 | +0.66(+2.41%) |
May 04, 2018 | 27.02 | 27.35 | 26.93 | 27.35 | 239,208 | +0.36(+1.32%) |
May 03, 2018 | 26.78 | 27.15 | 26.53 | 27.00 | 276,200 | +0.35(+1.29%) |
May 02, 2018 | 26.61 | 26.76 | 26.51 | 26.65 | 54,703 | +0.76(+2.94%) |