Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.47 | 22.71 | 21.81 | 21.81 | 464,579 | -0.67(-2.96%) |
Jul 30, 2018 | 22.05 | 22.81 | 22.05 | 22.47 | 375,503 | +0.43(+1.94%) |
Jul 27, 2018 | 22.43 | 22.85 | 21.90 | 22.05 | 306,221 | -0.48(-2.11%) |
Jul 26, 2018 | 22.05 | 23.38 | 22.05 | 22.52 | 441,454 | +0.52(+2.38%) |
Jul 25, 2018 | 22.19 | 22.33 | 21.52 | 22.00 | 426,510 | -0.14(-0.64%) |
Jul 24, 2018 | 23.14 | 23.28 | 22.05 | 22.14 | 456,916 | -0.76(-3.32%) |
Jul 23, 2018 | 22.95 | 23.28 | 22.81 | 22.90 | 304,761 | +0.05(+0.21%) |
Jul 20, 2018 | 23.28 | 23.52 | 22.83 | 22.85 | 264,498 | -0.48(-2.04%) |
Jul 19, 2018 | 22.85 | 23.61 | 22.85 | 23.33 | 402,677 | +0.43(+1.87%) |
Jul 18, 2018 | 22.85 | 23.04 | 22.66 | 22.90 | 258,074 | +0.00(+0.00%) |
Jul 17, 2018 | 22.43 | 23.04 | 22.24 | 22.90 | 521,465 | +0.48(+2.12%) |
Jul 16, 2018 | 22.24 | 22.45 | 21.93 | 22.43 | 332,058 | +0.24(+1.07%) |
Jul 13, 2018 | 21.71 | 22.62 | 21.69 | 22.19 | 309,720 | +0.57(+2.64%) |
Jul 12, 2018 | 22.09 | 22.24 | 21.29 | 21.62 | 724,823 | -0.38(-1.73%) |
Jul 11, 2018 | 21.90 | 22.28 | 21.24 | 22.00 | 379,269 | -0.09(-0.43%) |
Jul 10, 2018 | 22.47 | 22.57 | 21.57 | 22.09 | 503,811 | -0.33(-1.48%) |
Jul 09, 2018 | 22.19 | 22.47 | 21.95 | 22.43 | 278,406 | +0.48(+2.16%) |
Jul 06, 2018 | 21.90 | 22.43 | 21.62 | 21.95 | 351,835 | -0.05(-0.22%) |
Jul 05, 2018 | 22.47 | 22.90 | 21.76 | 22.00 | 787,692 | -0.48(-2.11%) |
Jul 03, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.71(+3.28%) | |
Jul 02, 2018 | 21.81 | 21.95 | 21.38 | 21.76 | 522,801 | +0.00(+0.00%) |
Jun 29, 2018 | 22.85 | 23.09 | 21.71 | 21.76 | 571,255 | -0.62(-2.76%) |
Jun 28, 2018 | 22.19 | 22.78 | 21.81 | 22.38 | 382,484 | +0.09(+0.43%) |
Jun 27, 2018 | 22.28 | 23.00 | 22.28 | 22.28 | 424,477 | -0.24(-1.05%) |
Jun 26, 2018 | 22.05 | 22.66 | 20.95 | 22.52 | 510,378 | +0.52(+2.38%) |
Jun 25, 2018 | 21.71 | 22.43 | 21.48 | 22.00 | 564,009 | +0.14(+0.65%) |
Jun 22, 2018 | 22.62 | 22.71 | 21.48 | 21.86 | 846,831 | -0.57(-2.54%) |
Jun 21, 2018 | 21.90 | 22.71 | 21.90 | 22.43 | 613,156 | +0.33(+1.51%) |
Jun 20, 2018 | 21.38 | 22.57 | 20.95 | 22.09 | 830,403 | +0.76(+3.56%) |
Jun 19, 2018 | 20.67 | 21.43 | 20.48 | 21.33 | 754,637 | +0.67(+3.22%) |
Jun 18, 2018 | 19.48 | 21.48 | 19.34 | 20.67 | 1,456,743 | +0.00(+0.00%) |
Jun 15, 2018 | 21.57 | 20.57 | 20.67 | 1,448,285 | -0.90(-4.18%) | |
Jun 14, 2018 | 22.52 | 22.52 | 21.00 | 21.57 | 1,737,493 | -1.09(-4.82%) |
Jun 13, 2018 | 23.09 | 23.71 | 22.62 | 22.66 | 879,421 | -0.43(-1.85%) |
Jun 12, 2018 | 24.23 | 24.47 | 22.95 | 23.09 | 675,642 | -0.95(-3.95%) |
Jun 11, 2018 | 24.28 | 25.99 | 23.95 | 24.04 | 629,107 | -0.29(-1.17%) |
Jun 08, 2018 | 24.38 | 24.90 | 24.18 | 24.33 | 324,581 | -0.19(-0.77%) |
Jun 07, 2018 | 24.18 | 24.71 | 23.99 | 24.52 | 815,894 | +0.52(+2.18%) |
Jun 06, 2018 | 24.76 | 25.14 | 23.95 | 23.99 | 613,376 | -0.67(-2.70%) |
Jun 05, 2018 | 24.66 | 24.99 | 24.23 | 24.66 | 698,739 | +0.00(+0.00%) |
Jun 04, 2018 | 24.71 | 25.61 | 24.47 | 24.66 | 894,022 | -0.05(-0.19%) |
Jun 01, 2018 | 25.23 | 25.61 | 24.30 | 24.71 | 753,558 | -0.43(-1.70%) |
May 31, 2018 | 25.66 | 26.04 | 24.76 | 25.14 | 743,207 | -0.67(-2.58%) |
May 30, 2018 | 24.80 | 25.94 | 24.61 | 25.80 | 1,493,240 | +1.09(+4.42%) |
May 29, 2018 | 23.71 | 24.61 | 23.47 | 24.71 | 1,574,684 | +1.50(+6.45%) |
May 25, 2018 | 23.21 | 23.21 | 23.21 | 0 | -4.30(-15.63%) | |
May 24, 2018 | 26.89 | 27.56 | 26.61 | 27.51 | 895,627 | +0.52(+1.94%) |
May 23, 2018 | 26.18 | 26.99 | 25.61 | 26.99 | 647,080 | +0.62(+2.34%) |
May 22, 2018 | 27.27 | 28.03 | 26.28 | 26.37 | 720,611 | -0.62(-2.29%) |
May 21, 2018 | 26.51 | 27.61 | 26.51 | 26.99 | 509,524 | +0.52(+1.98%) |
May 18, 2018 | 26.75 | 26.94 | 26.28 | 26.47 | 341,391 | -0.24(-0.89%) |
May 17, 2018 | 26.99 | 27.51 | 26.70 | 26.70 | 320,577 | -0.29(-1.06%) |
May 16, 2018 | 26.94 | 27.89 | 26.89 | 26.99 | 678,376 | +0.19(+0.71%) |
May 15, 2018 | 26.47 | 27.18 | 26.42 | 26.80 | 441,278 | +0.48(+1.80%) |
May 14, 2018 | 26.18 | 26.42 | 25.71 | 26.32 | 673,617 | +0.29(+1.09%) |
May 11, 2018 | 25.94 | 26.51 | 25.25 | 26.04 | 465,578 | +0.05(+0.18%) |
May 10, 2018 | 26.04 | 26.18 | 25.66 | 25.99 | 359,526 | +0.05(+0.18%) |
May 09, 2018 | 25.71 | 26.06 | 25.33 | 25.94 | 326,303 | +0.24(+0.92%) |
May 08, 2018 | 25.75 | 26.23 | 24.99 | 25.71 | 847,589 | -0.43(-1.64%) |
May 07, 2018 | 26.75 | 26.99 | 26.04 | 26.13 | 805,780 | -0.38(-1.43%) |
May 04, 2018 | 25.80 | 26.85 | 25.47 | 26.51 | 601,219 | +0.67(+2.57%) |
May 03, 2018 | 26.66 | 27.08 | 25.66 | 25.85 | 635,960 | -1.05(-3.89%) |
May 02, 2018 | 26.28 | 26.94 | 26.04 | 26.89 | 677,954 | +0.52(+1.98%) |