Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.30 | 29.55 | 26.05 | 27.05 | 319,507 | -0.25(-0.92%) |
Jul 30, 2018 | 27.40 | 27.85 | 27.15 | 27.30 | 168,869 | -0.20(-0.73%) |
Jul 27, 2018 | 28.05 | 28.25 | 27.35 | 27.50 | 170,400 | -0.45(-1.61%) |
Jul 26, 2018 | 28.00 | 28.35 | 27.66 | 27.95 | 372,058 | -0.05(-0.18%) |
Jul 25, 2018 | 27.80 | 28.30 | 27.70 | 28.00 | 167,150 | +0.10(+0.36%) |
Jul 24, 2018 | 28.15 | 28.40 | 27.50 | 27.90 | 143,558 | -0.05(-0.18%) |
Jul 23, 2018 | 27.55 | 28.15 | 27.50 | 27.95 | 181,292 | +0.35(+1.27%) |
Jul 20, 2018 | 27.80 | 28.25 | 27.58 | 27.60 | 156,343 | -0.40(-1.43%) |
Jul 19, 2018 | 27.40 | 28.25 | 27.25 | 28.00 | 201,880 | +0.55(+2.00%) |
Jul 18, 2018 | 27.55 | 27.80 | 27.15 | 27.45 | 234,081 | -0.10(-0.36%) |
Jul 17, 2018 | 26.60 | 27.65 | 26.50 | 27.55 | 503,237 | +1.00(+3.77%) |
Jul 16, 2018 | 27.25 | 27.30 | 26.50 | 26.55 | 319,001 | -0.50(-1.85%) |
Jul 13, 2018 | 27.00 | 27.30 | 26.85 | 27.05 | 156,486 | +0.05(+0.19%) |
Jul 12, 2018 | 27.05 | 27.15 | 26.50 | 27.00 | 219,250 | +0.10(+0.37%) |
Jul 11, 2018 | 27.30 | 27.45 | 26.85 | 26.90 | 218,815 | -0.60(-2.18%) |
Jul 10, 2018 | 28.15 | 28.15 | 27.35 | 27.50 | 127,235 | -0.70(-2.48%) |
Jul 09, 2018 | 27.90 | 28.20 | 27.90 | 28.20 | 103,337 | +0.50(+1.81%) |
Jul 06, 2018 | 27.70 | 27.95 | 27.50 | 27.70 | 99,814 | +0.05(+0.18%) |
Jul 05, 2018 | 27.15 | 27.75 | 26.90 | 27.65 | 246,110 | +0.60(+2.22%) |
Jul 03, 2018 | 27.05 | 27.05 | 27.05 | 0 | -0.60(-2.17%) | |
Jul 02, 2018 | 26.80 | 27.65 | 26.80 | 27.65 | 156,671 | +0.70(+2.60%) |
Jun 29, 2018 | 26.95 | 27.45 | 26.90 | 26.95 | 211,660 | +0.00(+0.00%) |
Jun 28, 2018 | 26.10 | 27.05 | 25.90 | 26.95 | 249,013 | +0.85(+3.26%) |
Jun 27, 2018 | 26.85 | 26.95 | 26.10 | 26.10 | 270,203 | -0.80(-2.97%) |
Jun 26, 2018 | 27.30 | 27.40 | 26.73 | 26.90 | 540,750 | -0.35(-1.28%) |
Jun 25, 2018 | 27.80 | 27.80 | 26.80 | 27.25 | 371,987 | -0.55(-1.98%) |
Jun 22, 2018 | 27.95 | 27.95 | 27.45 | 27.80 | 803,937 | +0.10(+0.36%) |
Jun 21, 2018 | 28.30 | 28.41 | 27.65 | 27.70 | 358,493 | -0.35(-1.25%) |
Jun 20, 2018 | 26.90 | 28.35 | 26.70 | 28.05 | 519,999 | +1.15(+4.28%) |
Jun 19, 2018 | 27.70 | 27.75 | 26.65 | 26.90 | 270,701 | -1.05(-3.76%) |
Jun 18, 2018 | 28.55 | 28.55 | 27.55 | 27.95 | 305,491 | -0.80(-2.78%) |
Jun 15, 2018 | 28.95 | 28.50 | 28.75 | 253,537 | +0.25(+0.88%) | |
Jun 14, 2018 | 28.10 | 28.60 | 28.05 | 28.50 | 128,496 | +0.40(+1.42%) |
Jun 13, 2018 | 27.75 | 28.30 | 27.60 | 28.10 | 160,228 | +0.50(+1.81%) |
Jun 12, 2018 | 27.50 | 27.68 | 27.40 | 27.60 | 106,671 | +0.10(+0.36%) |
Jun 11, 2018 | 27.35 | 27.60 | 27.35 | 27.50 | 143,777 | +0.25(+0.92%) |
Jun 08, 2018 | 27.30 | 27.60 | 27.10 | 27.25 | 147,746 | -0.15(-0.55%) |
Jun 07, 2018 | 27.40 | 27.60 | 27.07 | 27.40 | 106,754 | +0.00(+0.00%) |
Jun 06, 2018 | 27.05 | 27.40 | 130,258 | -0.05(-0.18%) | ||
Jun 05, 2018 | 27.25 | 27.70 | 27.00 | 27.45 | 184,891 | +0.20(+0.73%) |
Jun 04, 2018 | 26.65 | 27.65 | 26.65 | 27.25 | 285,065 | +0.60(+2.25%) |
Jun 01, 2018 | 26.00 | 26.77 | 26.00 | 26.65 | 226,826 | +0.85(+3.29%) |
May 31, 2018 | 26.55 | 26.60 | 25.75 | 25.80 | 223,137 | -0.75(-2.82%) |
May 30, 2018 | 25.95 | 26.60 | 25.95 | 26.55 | 224,732 | +0.80(+3.11%) |
May 29, 2018 | 25.65 | 26.60 | 25.50 | 25.75 | 295,660 | +0.05(+0.19%) |
May 25, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.10(+0.39%) | |
May 24, 2018 | 25.60 | 25.75 | 25.40 | 25.60 | 107,944 | -0.05(-0.19%) |
May 23, 2018 | 25.50 | 25.70 | 25.15 | 25.65 | 178,560 | +0.05(+0.20%) |
May 22, 2018 | 25.70 | 26.05 | 25.50 | 25.60 | 150,516 | -0.05(-0.19%) |
May 21, 2018 | 25.75 | 26.00 | 25.55 | 25.65 | 187,232 | +0.05(+0.20%) |
May 18, 2018 | 25.55 | 25.70 | 25.40 | 25.60 | 100,481 | +0.15(+0.59%) |
May 17, 2018 | 25.25 | 25.65 | 25.05 | 25.45 | 204,841 | +0.25(+0.99%) |
May 16, 2018 | 24.85 | 25.35 | 24.85 | 25.20 | 202,379 | +0.35(+1.41%) |
May 15, 2018 | 24.45 | 24.95 | 24.40 | 24.85 | 171,701 | +0.30(+1.22%) |
May 14, 2018 | 25.25 | 25.30 | 24.50 | 24.55 | 216,893 | -0.70(-2.77%) |
May 11, 2018 | 25.00 | 25.40 | 25.00 | 25.25 | 235,311 | +0.25(+1.00%) |
May 10, 2018 | 25.00 | 25.10 | 24.73 | 25.00 | 285,455 | +0.05(+0.20%) |
May 09, 2018 | 24.50 | 25.30 | 24.25 | 24.95 | 392,647 | +0.40(+1.63%) |
May 08, 2018 | 23.75 | 24.75 | 23.75 | 24.55 | 334,708 | +0.70(+2.94%) |
May 07, 2018 | 24.50 | 24.70 | 23.85 | 23.85 | 502,906 | -0.70(-2.85%) |
May 04, 2018 | 23.60 | 24.95 | 23.45 | 24.55 | 340,133 | +0.95(+4.03%) |
May 03, 2018 | 23.95 | 24.02 | 23.00 | 23.60 | 821,486 | -0.40(-1.67%) |
May 02, 2018 | 24.05 | 24.40 | 23.85 | 24.00 | 267,436 | -0.20(-0.83%) |