Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.93 | 24.54 | 23.93 | 24.54 | 16,092 | +0.49(+2.03%) |
Jul 30, 2018 | 24.42 | 24.54 | 23.93 | 24.05 | 32,255 | -0.49(-1.99%) |
Jul 27, 2018 | 24.66 | 24.78 | 24.05 | 24.54 | 39,652 | -0.24(-0.99%) |
Jul 26, 2018 | 24.91 | 25.03 | 24.66 | 24.78 | 15,863 | -0.24(-0.98%) |
Jul 25, 2018 | 24.91 | 25.27 | 24.66 | 25.03 | 26,075 | +0.00(+0.00%) |
Jul 24, 2018 | 24.54 | 25.15 | 24.42 | 25.03 | 29,645 | +0.37(+1.48%) |
Jul 23, 2018 | 24.54 | 24.91 | 24.42 | 24.66 | 28,351 | -0.12(-0.49%) |
Jul 20, 2018 | 25.52 | 25.52 | 24.66 | 24.78 | 28,620 | -0.73(-2.87%) |
Jul 19, 2018 | 25.27 | 25.64 | 25.21 | 25.52 | 22,345 | +0.37(+1.46%) |
Jul 18, 2018 | 24.54 | 25.15 | 24.42 | 25.15 | 56,839 | +0.49(+1.98%) |
Jul 17, 2018 | 24.66 | 24.78 | 24.42 | 24.66 | 50,142 | -0.24(-0.98%) |
Jul 16, 2018 | 25.15 | 25.52 | 24.66 | 24.91 | 47,748 | -0.24(-0.97%) |
Jul 13, 2018 | 25.64 | 25.64 | 25.09 | 25.15 | 35,972 | -0.49(-1.90%) |
Jul 12, 2018 | 25.39 | 25.64 | 25.09 | 25.64 | 31,732 | +0.37(+1.45%) |
Jul 11, 2018 | 25.52 | 25.52 | 25.03 | 25.27 | 58,965 | -0.37(-1.43%) |
Jul 10, 2018 | 25.52 | 25.64 | 25.39 | 25.64 | 28,309 | +0.24(+0.96%) |
Jul 09, 2018 | 25.52 | 25.58 | 25.27 | 25.39 | 56,742 | +0.00(+0.00%) |
Jul 06, 2018 | 25.15 | 25.76 | 25.15 | 25.39 | 75,796 | +0.12(+0.48%) |
Jul 05, 2018 | 24.42 | 25.39 | 24.30 | 25.27 | 161,688 | +1.46(+6.15%) |
Jul 03, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.32 | 24.05 | 23.20 | 23.81 | 167,651 | +0.73(+3.17%) |
Jun 29, 2018 | 23.32 | 23.56 | 22.71 | 23.07 | 132,643 | -0.12(-0.53%) |
Jun 28, 2018 | 24.17 | 24.17 | 23.20 | 23.20 | 130,336 | -0.85(-3.55%) |
Jun 27, 2018 | 24.42 | 24.78 | 24.05 | 24.05 | 107,348 | -0.37(-1.50%) |
Jun 26, 2018 | 24.42 | 24.42 | 24.17 | 24.42 | 36,310 | +0.12(+0.50%) |
Jun 25, 2018 | 24.17 | 24.42 | 23.32 | 24.30 | 51,657 | +0.00(+0.00%) |
Jun 22, 2018 | 23.68 | 24.42 | 23.56 | 24.30 | 84,160 | +0.73(+3.11%) |
Jun 21, 2018 | 23.44 | 23.87 | 23.32 | 23.56 | 188,387 | +0.12(+0.52%) |
Jun 20, 2018 | 23.68 | 23.81 | 23.07 | 23.44 | 140,852 | +0.00(+0.00%) |
Jun 19, 2018 | 23.32 | 23.68 | 22.88 | 23.44 | 55,771 | +0.12(+0.52%) |
Jun 18, 2018 | 23.81 | 24.30 | 23.07 | 23.32 | 261,194 | +1.59(+7.30%) |
Jun 15, 2018 | 22.10 | 21.73 | 21.73 | 57,198 | -0.12(-0.56%) | |
Jun 14, 2018 | 21.98 | 22.34 | 21.85 | 21.85 | 78,287 | -0.24(-1.11%) |
Jun 13, 2018 | 21.85 | 22.34 | 21.85 | 22.10 | 36,225 | +0.12(+0.56%) |
Jun 12, 2018 | 21.98 | 22.46 | 21.85 | 21.98 | 40,070 | -0.24(-1.10%) |
Jun 11, 2018 | 21.73 | 22.22 | 21.61 | 22.22 | 26,029 | +0.61(+2.83%) |
Jun 08, 2018 | 22.22 | 22.22 | 21.49 | 21.61 | 37,026 | -0.61(-2.75%) |
Jun 07, 2018 | 22.10 | 22.22 | 21.85 | 22.22 | 26,987 | +0.24(+1.11%) |
Jun 06, 2018 | 21.85 | 21.98 | 46,023 | +0.12(+0.56%) | ||
Jun 05, 2018 | 21.98 | 22.22 | 21.73 | 21.85 | 62,450 | -0.37(-1.65%) |
Jun 04, 2018 | 22.22 | 22.46 | 21.85 | 22.22 | 48,758 | -0.12(-0.55%) |
Jun 01, 2018 | 22.22 | 22.46 | 21.73 | 22.34 | 46,297 | +0.00(+0.00%) |
May 31, 2018 | 21.98 | 22.46 | 21.73 | 22.34 | 30,544 | +0.12(+0.55%) |
May 30, 2018 | 21.61 | 22.46 | 21.49 | 22.22 | 55,444 | +0.61(+2.83%) |
May 29, 2018 | 21.85 | 22.10 | 21.49 | 21.61 | 21,670 | +0.12(+0.57%) |
May 25, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.24(-1.12%) | |
May 24, 2018 | 21.98 | 22.22 | 21.49 | 21.73 | 48,999 | -0.24(-1.11%) |
May 23, 2018 | 22.22 | 22.46 | 21.73 | 21.98 | 40,341 | -0.37(-1.64%) |
May 22, 2018 | 22.59 | 22.83 | 22.10 | 22.34 | 42,956 | +0.00(+0.00%) |
May 21, 2018 | 22.83 | 23.07 | 22.34 | 22.34 | 24,481 | -0.24(-1.08%) |
May 18, 2018 | 22.83 | 23.03 | 22.46 | 22.59 | 11,010 | -0.12(-0.54%) |
May 17, 2018 | 23.07 | 23.56 | 22.71 | 22.71 | 22,096 | -0.49(-2.11%) |
May 16, 2018 | 23.20 | 23.38 | 22.95 | 23.20 | 25,412 | -0.12(-0.52%) |
May 15, 2018 | 23.44 | 23.81 | 23.20 | 23.32 | 26,810 | -0.12(-0.52%) |
May 14, 2018 | 23.44 | 24.17 | 23.20 | 23.44 | 42,119 | +0.00(+0.00%) |
May 11, 2018 | 23.07 | 23.65 | 22.83 | 23.44 | 30,976 | +0.37(+1.59%) |
May 10, 2018 | 23.07 | 23.44 | 23.07 | 23.07 | 12,984 | -0.12(-0.53%) |
May 09, 2018 | 23.07 | 23.44 | 22.83 | 23.20 | 33,630 | +0.37(+1.60%) |
May 08, 2018 | 23.43 | 23.43 | 21.62 | 22.83 | 81,051 | -0.36(-1.56%) |
May 07, 2018 | 22.59 | 23.31 | 22.47 | 23.19 | 48,565 | +0.72(+3.23%) |
May 04, 2018 | 22.35 | 22.71 | 21.86 | 22.47 | 26,238 | +0.00(+0.00%) |
May 03, 2018 | 21.74 | 22.71 | 21.26 | 22.47 | 44,239 | +0.97(+4.49%) |
May 02, 2018 | 20.90 | 21.62 | 20.29 | 21.50 | 26,339 | +0.97(+4.71%) |