Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.76 | 24.00 | 22.96 | 23.40 | 1,085,143 | -0.18(-0.74%) |
Jul 30, 2018 | 24.10 | 24.74 | 23.47 | 23.58 | 700,182 | -0.56(-2.30%) |
Jul 27, 2018 | 25.38 | 25.38 | 23.93 | 24.14 | 758,617 | -1.11(-4.40%) |
Jul 26, 2018 | 25.51 | 25.75 | 24.42 | 25.25 | 1,193,142 | -0.27(-1.07%) |
Jul 25, 2018 | 28.10 | 25.18 | 25.52 | 1,636,041 | -1.52(-5.63%) | |
Jul 24, 2018 | 28.12 | 26.84 | 27.04 | 988,103 | -0.65(-2.36%) | |
Jul 23, 2018 | 27.31 | 27.87 | 26.95 | 27.70 | 681,016 | +0.48(+1.76%) |
Jul 20, 2018 | 27.72 | 27.77 | 27.05 | 27.22 | 465,635 | -0.54(-1.93%) |
Jul 19, 2018 | 27.54 | 27.83 | 27.32 | 27.75 | 309,852 | +0.08(+0.28%) |
Jul 18, 2018 | 28.08 | 28.10 | 27.60 | 27.68 | 406,232 | -0.47(-1.66%) |
Jul 17, 2018 | 28.07 | 28.35 | 27.45 | 28.14 | 491,698 | +0.12(+0.42%) |
Jul 16, 2018 | 28.58 | 28.59 | 27.84 | 28.03 | 548,784 | -0.52(-1.81%) |
Jul 13, 2018 | 28.54 | 979,082 | -1.22(-4.10%) | |||
Jul 12, 2018 | 28.63 | 29.78 | 28.13 | 29.76 | 560,940 | +1.26(+4.41%) |
Jul 11, 2018 | 28.12 | 28.81 | 27.95 | 28.50 | 549,797 | -0.07(-0.24%) |
Jul 10, 2018 | 28.66 | 28.89 | 28.10 | 28.57 | 914,704 | +0.26(+0.93%) |
Jul 09, 2018 | 28.19 | 28.75 | 27.29 | 28.31 | 885,135 | +0.17(+0.59%) |
Jul 06, 2018 | 27.34 | 28.21 | 27.22 | 28.14 | 749,833 | +0.94(+3.44%) |
Jul 05, 2018 | 28.26 | 28.48 | 27.19 | 27.21 | 410,191 | -0.78(-2.79%) |
Jul 03, 2018 | 27.99 | 27.99 | 27.99 | 0 | +0.13(+0.46%) | |
Jul 02, 2018 | 28.45 | 28.91 | 27.31 | 27.86 | 763,817 | -0.88(-3.05%) |
Jun 29, 2018 | 28.33 | 29.76 | 27.91 | 28.74 | 859,305 | +0.55(+1.94%) |
Jun 28, 2018 | 27.25 | 28.36 | 26.57 | 28.19 | 895,238 | +0.95(+3.47%) |
Jun 27, 2018 | 28.19 | 28.21 | 26.95 | 27.25 | 600,197 | -0.98(-3.46%) |
Jun 26, 2018 | 29.10 | 29.47 | 28.16 | 28.22 | 753,392 | -0.70(-2.43%) |
Jun 25, 2018 | 29.65 | 29.90 | 28.89 | 28.92 | 936,298 | -0.86(-2.88%) |
Jun 22, 2018 | 30.28 | 30.76 | 29.30 | 29.78 | 1,075,390 | -0.52(-1.71%) |
Jun 21, 2018 | 31.05 | 31.07 | 30.24 | 30.30 | 431,127 | -0.77(-2.48%) |
Jun 20, 2018 | 30.62 | 31.13 | 30.32 | 31.07 | 511,226 | +0.54(+1.76%) |
Jun 19, 2018 | 29.86 | 30.77 | 29.29 | 30.53 | 597,843 | +0.61(+2.05%) |
Jun 18, 2018 | 29.17 | 30.29 | 28.90 | 29.92 | 308,329 | +0.14(+0.46%) |
Jun 15, 2018 | 29.98 | 29.64 | 29.78 | 804,369 | -0.20(-0.65%) | |
Jun 14, 2018 | 30.02 | 30.07 | 28.48 | 29.98 | 824,611 | -0.01(-0.03%) |
Jun 13, 2018 | 29.15 | 30.47 | 28.71 | 29.99 | 921,048 | +0.75(+2.57%) |
Jun 12, 2018 | 26.56 | 29.78 | 26.56 | 29.24 | 1,552,833 | +2.67(+10.06%) |
Jun 11, 2018 | 27.79 | 27.79 | 26.37 | 26.56 | 1,445,419 | -0.95(-3.44%) |
Jun 08, 2018 | 27.99 | 28.50 | 27.49 | 27.51 | 528,202 | -0.48(-1.71%) |
Jun 07, 2018 | 28.18 | 28.67 | 27.84 | 27.99 | 576,469 | -0.21(-0.76%) |
Jun 06, 2018 | 28.09 | 28.48 | 27.74 | 28.20 | 353,538 | +0.31(+1.12%) |
Jun 05, 2018 | 27.12 | 27.99 | 26.87 | 27.89 | 935,719 | +0.74(+2.73%) |
Jun 04, 2018 | 28.13 | 28.14 | 26.88 | 27.15 | 686,487 | -0.81(-2.89%) |
Jun 01, 2018 | 27.94 | 28.34 | 27.73 | 27.96 | 657,905 | +0.17(+0.60%) |
May 31, 2018 | 28.44 | 28.54 | 27.55 | 27.79 | 560,036 | -0.62(-2.20%) |
May 30, 2018 | 27.69 | 28.55 | 27.66 | 28.42 | 1,141,646 | +0.75(+2.71%) |
May 29, 2018 | 28.25 | 28.47 | 27.41 | 27.67 | 380,961 | -0.78(-2.74%) |
May 25, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.46(+1.64%) | |
May 24, 2018 | 28.15 | 28.41 | 27.50 | 27.99 | 618,123 | -0.20(-0.73%) |
May 23, 2018 | 28.28 | 28.55 | 27.59 | 28.19 | 1,083,952 | -0.19(-0.65%) |
May 22, 2018 | 28.28 | 28.94 | 27.55 | 28.38 | 1,143,692 | +0.09(+0.31%) |
May 21, 2018 | 30.70 | 30.86 | 27.98 | 28.29 | 1,031,395 | -2.32(-7.58%) |
May 18, 2018 | 31.09 | 31.29 | 30.54 | 30.61 | 534,575 | -0.33(-1.07%) |
May 17, 2018 | 31.41 | 31.47 | 30.51 | 30.94 | 781,596 | -0.45(-1.43%) |
May 16, 2018 | 31.97 | 31.97 | 31.10 | 31.39 | 836,259 | -0.77(-2.40%) |
May 15, 2018 | 32.25 | 32.70 | 31.75 | 32.16 | 412,353 | -0.46(-1.41%) |
May 14, 2018 | 31.94 | 32.74 | 31.51 | 32.62 | 645,735 | +0.74(+2.33%) |
May 11, 2018 | 30.46 | 32.27 | 30.07 | 31.88 | 966,776 | +0.90(+2.90%) |
May 10, 2018 | 31.94 | 33.18 | 30.90 | 30.98 | 1,202,025 | -0.23(-0.75%) |
May 09, 2018 | 31.26 | 32.33 | 31.11 | 31.22 | 757,791 | -0.01(-0.03%) |
May 08, 2018 | 31.43 | 31.81 | 31.06 | 31.23 | 340,761 | -0.18(-0.56%) |
May 07, 2018 | 30.91 | 31.88 | 30.91 | 31.40 | 307,834 | +0.50(+1.61%) |
May 04, 2018 | 30.14 | 31.19 | 29.78 | 30.90 | 421,608 | +1.04(+3.49%) |
May 03, 2018 | 29.93 | 30.56 | 29.61 | 29.86 | 327,537 | -0.18(-0.58%) |
May 02, 2018 | 29.82 | 30.96 | 29.59 | 30.04 | 388,358 | +0.17(+0.56%) |