Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.60 | 21.86 | 21.43 | 21.84 | 135,918 | +0.28(+1.28%) |
Jul 30, 2018 | 21.62 | 21.94 | 21.50 | 21.57 | 115,130 | +0.09(+0.42%) |
Jul 27, 2018 | 21.51 | 21.75 | 21.46 | 21.48 | 226,425 | +0.07(+0.34%) |
Jul 26, 2018 | 21.71 | 21.71 | 21.39 | 21.41 | 488,503 | -0.45(-2.08%) |
Jul 25, 2018 | 22.06 | 22.20 | 21.84 | 21.86 | 268,843 | -0.14(-0.63%) |
Jul 24, 2018 | 22.59 | 22.62 | 21.89 | 22.00 | 356,251 | -0.42(-1.88%) |
Jul 23, 2018 | 22.11 | 22.65 | 22.10 | 22.42 | 139,536 | +0.32(+1.43%) |
Jul 20, 2018 | 22.26 | 22.46 | 22.07 | 22.10 | 295,716 | -0.15(-0.66%) |
Jul 19, 2018 | 22.42 | 22.57 | 22.22 | 22.25 | 114,427 | -0.34(-1.51%) |
Jul 18, 2018 | 22.11 | 22.60 | 21.90 | 22.59 | 167,070 | +0.35(+1.57%) |
Jul 17, 2018 | 22.46 | 22.52 | 22.01 | 22.24 | 245,877 | -0.35(-1.54%) |
Jul 16, 2018 | 23.42 | 23.43 | 22.55 | 22.59 | 297,644 | -0.79(-3.36%) |
Jul 13, 2018 | 23.69 | 23.69 | 23.32 | 23.38 | 149,640 | -0.31(-1.30%) |
Jul 12, 2018 | 23.83 | 23.88 | 23.68 | 23.69 | 115,544 | -0.11(-0.48%) |
Jul 11, 2018 | 23.68 | 24.04 | 23.56 | 23.80 | 83,430 | -0.11(-0.48%) |
Jul 10, 2018 | 24.04 | 24.11 | 23.81 | 23.91 | 163,627 | -0.11(-0.47%) |
Jul 09, 2018 | 24.41 | 24.42 | 23.99 | 24.03 | 149,400 | -0.12(-0.50%) |
Jul 06, 2018 | 24.01 | 24.24 | 23.96 | 24.15 | 82,063 | +0.19(+0.78%) |
Jul 05, 2018 | 24.04 | 24.11 | 23.75 | 23.96 | 132,476 | +0.02(+0.07%) |
Jul 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.11(+0.44%) | |
Jul 02, 2018 | 23.84 | 23.89 | 23.72 | 23.84 | 106,209 | +0.00(+0.00%) |
Jun 29, 2018 | 24.18 | 24.18 | 23.60 | 23.84 | 159,091 | +0.02(+0.07%) |
Jun 28, 2018 | 22.87 | 23.82 | 22.83 | 23.82 | 313,645 | +0.97(+4.26%) |
Jun 27, 2018 | 24.22 | 24.22 | 22.74 | 22.85 | 570,099 | -1.34(-5.53%) |
Jun 26, 2018 | 24.75 | 24.78 | 23.94 | 24.19 | 256,919 | -0.40(-1.62%) |
Jun 25, 2018 | 25.14 | 25.34 | 24.49 | 24.59 | 222,824 | -0.71(-2.82%) |
Jun 22, 2018 | 25.95 | 26.14 | 25.21 | 25.30 | 311,419 | -0.42(-1.64%) |
Jun 21, 2018 | 25.20 | 25.79 | 25.20 | 25.72 | 514,404 | +0.65(+2.59%) |
Jun 20, 2018 | 25.14 | 25.14 | 24.58 | 25.07 | 323,930 | +0.58(+2.35%) |
Jun 19, 2018 | 24.26 | 24.64 | 24.19 | 24.50 | 181,810 | +0.18(+0.73%) |
Jun 18, 2018 | 24.23 | 24.38 | 24.08 | 24.32 | 99,629 | +0.06(+0.23%) |
Jun 15, 2018 | 24.44 | 24.03 | 24.26 | 207,524 | -0.18(-0.73%) | |
Jun 14, 2018 | 24.58 | 24.74 | 24.31 | 24.44 | 242,765 | -0.07(-0.30%) |
Jun 13, 2018 | 24.63 | 24.78 | 24.47 | 24.51 | 149,798 | -0.11(-0.43%) |
Jun 12, 2018 | 25.16 | 25.16 | 24.55 | 24.62 | 269,987 | -0.50(-2.00%) |
Jun 11, 2018 | 25.48 | 25.48 | 25.08 | 25.12 | 251,681 | -0.36(-1.43%) |
Jun 08, 2018 | 25.77 | 25.77 | 24.82 | 25.48 | 666,402 | -0.22(-0.85%) |
Jun 07, 2018 | 26.29 | 26.45 | 25.34 | 25.70 | 385,669 | -0.40(-1.52%) |
Jun 06, 2018 | 26.10 | 26.10 | 568,171 | +0.93(+3.70%) | ||
Jun 05, 2018 | 24.49 | 25.23 | 24.43 | 25.17 | 509,898 | +0.78(+3.18%) |
Jun 04, 2018 | 23.99 | 24.51 | 23.95 | 24.39 | 222,642 | +0.49(+2.03%) |
Jun 01, 2018 | 24.23 | 24.23 | 23.90 | 23.91 | 107,228 | -0.21(-0.87%) |
May 31, 2018 | 24.15 | 24.31 | 23.99 | 24.12 | 112,446 | -0.07(-0.30%) |
May 30, 2018 | 24.24 | 24.25 | 24.06 | 24.19 | 94,748 | +0.18(+0.74%) |
May 29, 2018 | 24.20 | 24.37 | 23.82 | 24.01 | 173,294 | -0.19(-0.77%) |
May 25, 2018 | 24.20 | 24.20 | 24.20 | 0 | -0.38(-1.55%) | |
May 24, 2018 | 24.96 | 25.01 | 24.51 | 24.58 | 178,739 | -0.32(-1.27%) |
May 23, 2018 | 24.84 | 24.97 | 24.64 | 24.89 | 183,059 | +0.02(+0.10%) |
May 22, 2018 | 25.28 | 25.32 | 24.71 | 24.87 | 327,645 | -0.32(-1.25%) |
May 21, 2018 | 24.65 | 25.23 | 24.65 | 25.18 | 519,090 | +0.55(+2.23%) |
May 18, 2018 | 24.08 | 24.65 | 24.03 | 24.63 | 258,541 | +0.57(+2.35%) |
May 17, 2018 | 24.43 | 24.43 | 23.97 | 24.07 | 208,983 | -0.27(-1.10%) |
May 16, 2018 | 24.75 | 24.75 | 24.29 | 24.33 | 214,759 | -0.21(-0.86%) |
May 15, 2018 | 24.88 | 25.04 | 24.27 | 24.54 | 316,665 | -0.24(-0.98%) |
May 14, 2018 | 24.88 | 25.07 | 24.67 | 24.79 | 667,876 | +0.47(+1.93%) |
May 11, 2018 | 24.05 | 24.34 | 23.97 | 24.32 | 215,355 | +0.37(+1.55%) |
May 10, 2018 | 23.84 | 23.95 | 23.75 | 23.95 | 149,626 | +0.23(+0.95%) |
May 09, 2018 | 23.50 | 23.74 | 23.40 | 23.72 | 122,236 | +0.44(+1.91%) |
May 08, 2018 | 23.73 | 23.78 | 23.22 | 23.27 | 240,991 | -0.46(-1.94%) |
May 07, 2018 | 23.41 | 23.92 | 23.41 | 23.74 | 273,196 | +0.32(+1.38%) |
May 04, 2018 | 23.22 | 23.45 | 23.06 | 23.41 | 126,022 | +0.36(+1.58%) |
May 03, 2018 | 23.14 | 23.37 | 22.93 | 23.05 | 279,347 | -0.05(-0.21%) |
May 02, 2018 | 23.06 | 23.46 | 22.90 | 23.10 | 153,386 | +0.06(+0.28%) |