Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.60 | 24.03 | 23.60 | 23.94 | 184,016 | +0.34(+1.44%) |
Jul 30, 2018 | 24.00 | 24.17 | 23.57 | 23.60 | 158,120 | -0.23(-0.95%) |
Jul 27, 2018 | 24.35 | 24.35 | 23.74 | 23.83 | 203,227 | -0.45(-1.84%) |
Jul 26, 2018 | 24.31 | 24.62 | 23.97 | 24.28 | 214,673 | -0.03(-0.11%) |
Jul 25, 2018 | 24.32 | 24.36 | 23.70 | 24.30 | 150,576 | +0.03(+0.14%) |
Jul 24, 2018 | 24.47 | 24.82 | 24.12 | 24.27 | 233,172 | -0.20(-0.82%) |
Jul 23, 2018 | 25.18 | 25.18 | 24.42 | 24.47 | 172,977 | -0.78(-3.09%) |
Jul 20, 2018 | 25.84 | 26.00 | 25.14 | 25.25 | 169,261 | -0.42(-1.64%) |
Jul 19, 2018 | 26.27 | 26.27 | 25.18 | 25.67 | 367,975 | -0.56(-2.14%) |
Jul 18, 2018 | 28.00 | 28.00 | 25.89 | 26.23 | 380,734 | -1.78(-6.36%) |
Jul 17, 2018 | 27.58 | 28.34 | 27.44 | 28.01 | 125,119 | +0.43(+1.57%) |
Jul 16, 2018 | 27.45 | 27.65 | 27.14 | 27.58 | 119,715 | +0.32(+1.17%) |
Jul 13, 2018 | 27.36 | 27.57 | 27.16 | 27.26 | 97,909 | -0.07(-0.24%) |
Jul 12, 2018 | 27.17 | 27.42 | 27.03 | 27.32 | 88,670 | +0.35(+1.31%) |
Jul 11, 2018 | 27.27 | 27.66 | 26.91 | 26.97 | 138,416 | -0.62(-2.25%) |
Jul 10, 2018 | 27.63 | 27.69 | 27.08 | 27.59 | 119,725 | +0.05(+0.19%) |
Jul 09, 2018 | 27.66 | 27.76 | 27.51 | 27.54 | 84,494 | -0.03(-0.12%) |
Jul 06, 2018 | 27.41 | 27.76 | 27.29 | 27.57 | 48,245 | +0.16(+0.58%) |
Jul 05, 2018 | 27.71 | 27.71 | 27.37 | 27.41 | 47,838 | -0.35(-1.25%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | +0.54(+1.98%) | |
Jul 02, 2018 | 27.30 | 27.32 | 27.04 | 27.22 | 40,561 | -0.20(-0.73%) |
Jun 29, 2018 | 27.18 | 27.60 | 27.07 | 27.42 | 97,421 | +0.38(+1.41%) |
Jun 28, 2018 | 26.98 | 27.19 | 26.70 | 27.04 | 116,277 | +0.19(+0.70%) |
Jun 27, 2018 | 27.28 | 27.28 | 26.80 | 26.85 | 146,484 | -0.32(-1.18%) |
Jun 26, 2018 | 26.50 | 27.26 | 26.50 | 27.17 | 107,526 | +0.61(+2.28%) |
Jun 25, 2018 | 27.01 | 27.01 | 26.14 | 26.56 | 123,652 | -0.54(-1.99%) |
Jun 22, 2018 | 27.22 | 27.31 | 27.03 | 27.10 | 73,743 | +0.03(+0.12%) |
Jun 21, 2018 | 27.58 | 27.62 | 26.85 | 27.07 | 107,844 | -0.43(-1.58%) |
Jun 20, 2018 | 27.61 | 27.67 | 27.40 | 27.50 | 93,615 | +0.03(+0.10%) |
Jun 19, 2018 | 27.25 | 27.53 | 27.23 | 27.48 | 120,346 | +0.04(+0.15%) |
Jun 18, 2018 | 27.29 | 27.46 | 27.14 | 27.44 | 134,443 | +0.13(+0.46%) |
Jun 15, 2018 | 27.48 | 27.00 | 27.31 | 151,577 | -0.12(-0.44%) | |
Jun 14, 2018 | 27.89 | 28.04 | 27.08 | 27.43 | 279,636 | -0.46(-1.65%) |
Jun 13, 2018 | 29.01 | 29.25 | 27.60 | 27.89 | 282,591 | -1.10(-3.79%) |
Jun 12, 2018 | 29.07 | 29.43 | 28.80 | 28.99 | 87,620 | -0.07(-0.25%) |
Jun 11, 2018 | 29.62 | 29.62 | 29.02 | 29.06 | 137,459 | -0.53(-1.80%) |
Jun 08, 2018 | 29.84 | 29.85 | 29.48 | 29.60 | 98,705 | -0.18(-0.60%) |
Jun 07, 2018 | 30.17 | 30.30 | 29.62 | 29.78 | 176,991 | -0.30(-1.00%) |
Jun 06, 2018 | 30.30 | 30.08 | 350,568 | +0.34(+1.14%) | ||
Jun 05, 2018 | 29.00 | 29.88 | 28.99 | 29.74 | 158,091 | +0.81(+2.81%) |
Jun 04, 2018 | 28.30 | 28.96 | 28.22 | 28.92 | 129,138 | +0.78(+2.77%) |
Jun 01, 2018 | 27.82 | 28.24 | 27.80 | 28.14 | 99,971 | +0.26(+0.93%) |
May 31, 2018 | 28.37 | 28.40 | 27.73 | 27.88 | 194,089 | -0.13(-0.47%) |
May 30, 2018 | 27.38 | 28.05 | 27.32 | 28.01 | 194,683 | +0.81(+2.99%) |
May 29, 2018 | 26.97 | 27.25 | 26.70 | 27.20 | 122,657 | -0.07(-0.24%) |
May 25, 2018 | 27.27 | 27.27 | 27.27 | 0 | -0.24(-0.87%) | |
May 24, 2018 | 27.05 | 27.81 | 26.93 | 27.51 | 163,466 | +0.53(+1.98%) |
May 23, 2018 | 26.92 | 27.03 | 26.52 | 26.97 | 201,544 | +0.00(+0.00%) |
May 22, 2018 | 26.88 | 27.45 | 26.88 | 26.97 | 137,555 | +0.18(+0.68%) |
May 21, 2018 | 26.85 | 27.04 | 26.56 | 26.79 | 81,264 | +0.05(+0.19%) |
May 18, 2018 | 26.66 | 26.78 | 26.40 | 26.74 | 133,754 | +0.10(+0.39%) |
May 17, 2018 | 27.11 | 27.16 | 26.58 | 26.64 | 177,632 | -0.46(-1.70%) |
May 16, 2018 | 26.64 | 27.21 | 26.64 | 27.10 | 157,783 | +0.44(+1.63%) |
May 15, 2018 | 26.14 | 26.74 | 26.02 | 26.66 | 148,867 | +0.36(+1.38%) |
May 14, 2018 | 26.48 | 26.76 | 26.27 | 26.30 | 204,694 | -0.12(-0.47%) |
May 11, 2018 | 26.52 | 26.82 | 26.21 | 26.42 | 227,521 | -0.05(-0.20%) |
May 10, 2018 | 26.60 | 26.85 | 26.40 | 26.47 | 184,267 | +0.07(+0.27%) |
May 09, 2018 | 26.06 | 26.54 | 26.00 | 26.40 | 227,350 | +0.38(+1.45%) |
May 08, 2018 | 25.64 | 26.06 | 25.54 | 26.02 | 160,605 | +0.36(+1.42%) |
May 07, 2018 | 25.13 | 25.68 | 25.02 | 25.66 | 217,264 | +0.64(+2.55%) |
May 04, 2018 | 24.87 | 25.45 | 24.68 | 25.02 | 274,810 | +0.05(+0.21%) |
May 03, 2018 | 25.95 | 25.97 | 24.52 | 24.97 | 485,372 | -1.65(-6.20%) |
May 02, 2018 | 26.34 | 26.82 | 26.32 | 26.62 | 222,391 | +0.23(+0.86%) |