Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.95 | 24.57 | 23.95 | 24.57 | 16,075 | +0.49(+2.03%) |
Jul 30, 2018 | 24.44 | 24.57 | 23.95 | 24.08 | 32,220 | -0.49(-1.99%) |
Jul 27, 2018 | 24.69 | 24.81 | 24.08 | 24.57 | 39,610 | -0.24(-0.99%) |
Jul 26, 2018 | 24.93 | 25.05 | 24.69 | 24.81 | 15,846 | -0.24(-0.98%) |
Jul 25, 2018 | 24.93 | 25.30 | 24.69 | 25.05 | 26,047 | +0.00(+0.00%) |
Jul 24, 2018 | 24.57 | 25.18 | 24.44 | 25.05 | 29,613 | +0.37(+1.49%) |
Jul 23, 2018 | 24.57 | 24.93 | 24.44 | 24.69 | 28,321 | -0.12(-0.49%) |
Jul 20, 2018 | 25.54 | 25.54 | 24.69 | 24.81 | 28,590 | -0.73(-2.87%) |
Jul 19, 2018 | 25.30 | 25.67 | 25.24 | 25.54 | 22,321 | +0.37(+1.46%) |
Jul 18, 2018 | 24.57 | 25.18 | 24.44 | 25.18 | 56,778 | +0.49(+1.98%) |
Jul 17, 2018 | 24.69 | 24.81 | 24.44 | 24.69 | 50,088 | -0.24(-0.98%) |
Jul 16, 2018 | 25.18 | 25.54 | 24.69 | 24.93 | 47,697 | -0.24(-0.97%) |
Jul 13, 2018 | 25.67 | 25.67 | 25.12 | 25.18 | 35,933 | -0.49(-1.90%) |
Jul 12, 2018 | 25.42 | 25.67 | 25.12 | 25.67 | 31,698 | +0.37(+1.45%) |
Jul 11, 2018 | 25.54 | 25.54 | 25.05 | 25.30 | 58,902 | -0.37(-1.43%) |
Jul 10, 2018 | 25.54 | 25.67 | 25.42 | 25.67 | 28,279 | +0.24(+0.96%) |
Jul 09, 2018 | 25.54 | 25.60 | 25.30 | 25.42 | 56,681 | +0.00(+0.00%) |
Jul 06, 2018 | 25.18 | 25.79 | 25.18 | 25.42 | 75,715 | +0.12(+0.48%) |
Jul 05, 2018 | 24.44 | 25.42 | 24.32 | 25.30 | 161,515 | +1.47(+6.15%) |
Jul 03, 2018 | 23.83 | 23.83 | 23.83 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.34 | 24.08 | 23.22 | 23.83 | 167,472 | +0.73(+3.17%) |
Jun 29, 2018 | 23.34 | 23.59 | 22.73 | 23.10 | 132,501 | -0.12(-0.53%) |
Jun 28, 2018 | 24.20 | 24.20 | 23.22 | 23.22 | 130,196 | -0.86(-3.55%) |
Jun 27, 2018 | 24.44 | 24.81 | 24.08 | 24.08 | 107,233 | -0.37(-1.50%) |
Jun 26, 2018 | 24.44 | 24.44 | 24.20 | 24.44 | 36,272 | +0.12(+0.50%) |
Jun 25, 2018 | 24.20 | 24.44 | 23.34 | 24.32 | 51,602 | +0.00(+0.00%) |
Jun 22, 2018 | 23.71 | 24.44 | 23.59 | 24.32 | 84,071 | +0.73(+3.11%) |
Jun 21, 2018 | 23.47 | 23.89 | 23.34 | 23.59 | 188,185 | +0.12(+0.52%) |
Jun 20, 2018 | 23.71 | 23.83 | 23.10 | 23.47 | 140,701 | +0.00(+0.00%) |
Jun 19, 2018 | 23.34 | 23.71 | 22.91 | 23.47 | 55,711 | +0.12(+0.52%) |
Jun 18, 2018 | 23.83 | 24.32 | 23.10 | 23.34 | 260,915 | +1.59(+7.30%) |
Jun 15, 2018 | 22.12 | 21.75 | 21.75 | 57,136 | -0.12(-0.56%) | |
Jun 14, 2018 | 22.00 | 22.37 | 21.88 | 21.88 | 78,203 | -0.24(-1.10%) |
Jun 13, 2018 | 21.88 | 22.37 | 21.88 | 22.12 | 36,186 | +0.12(+0.56%) |
Jun 12, 2018 | 22.00 | 22.49 | 21.88 | 22.00 | 40,027 | -0.24(-1.10%) |
Jun 11, 2018 | 21.75 | 22.24 | 21.63 | 22.24 | 26,002 | +0.61(+2.82%) |
Jun 08, 2018 | 22.24 | 22.24 | 21.51 | 21.63 | 36,986 | -0.61(-2.75%) |
Jun 07, 2018 | 22.12 | 22.24 | 21.88 | 22.24 | 26,958 | +0.24(+1.11%) |
Jun 06, 2018 | 21.88 | 22.00 | 45,974 | +0.12(+0.56%) | ||
Jun 05, 2018 | 22.00 | 22.24 | 21.75 | 21.88 | 62,383 | -0.37(-1.65%) |
Jun 04, 2018 | 22.24 | 22.49 | 21.88 | 22.24 | 48,706 | -0.12(-0.55%) |
Jun 01, 2018 | 22.24 | 22.49 | 21.75 | 22.37 | 46,248 | +0.00(+0.00%) |
May 31, 2018 | 22.00 | 22.49 | 21.75 | 22.37 | 30,512 | +0.12(+0.55%) |
May 30, 2018 | 21.63 | 22.49 | 21.51 | 22.24 | 55,384 | +0.61(+2.82%) |
May 29, 2018 | 21.88 | 22.12 | 21.51 | 21.63 | 21,647 | +0.12(+0.57%) |
May 25, 2018 | 21.51 | 21.51 | 21.51 | 0 | -0.24(-1.12%) | |
May 24, 2018 | 22.00 | 22.24 | 21.51 | 21.75 | 48,946 | -0.24(-1.11%) |
May 23, 2018 | 22.24 | 22.49 | 21.75 | 22.00 | 40,298 | -0.37(-1.64%) |
May 22, 2018 | 22.61 | 22.85 | 22.12 | 22.37 | 42,910 | +0.00(+0.00%) |
May 21, 2018 | 22.85 | 23.10 | 22.37 | 22.37 | 24,455 | -0.24(-1.08%) |
May 18, 2018 | 22.85 | 23.05 | 22.49 | 22.61 | 10,998 | -0.12(-0.54%) |
May 17, 2018 | 23.10 | 23.59 | 22.73 | 22.73 | 22,072 | -0.49(-2.11%) |
May 16, 2018 | 23.22 | 23.40 | 22.98 | 23.22 | 25,385 | -0.12(-0.52%) |
May 15, 2018 | 23.47 | 23.83 | 23.22 | 23.34 | 26,781 | -0.12(-0.52%) |
May 14, 2018 | 23.47 | 24.20 | 23.22 | 23.47 | 42,074 | +0.00(+0.00%) |
May 11, 2018 | 23.10 | 23.67 | 22.85 | 23.47 | 30,942 | +0.37(+1.59%) |
May 10, 2018 | 23.10 | 23.47 | 23.10 | 23.10 | 12,971 | -0.12(-0.53%) |
May 09, 2018 | 23.10 | 23.47 | 22.85 | 23.22 | 33,594 | +0.37(+1.60%) |
May 08, 2018 | 23.46 | 23.46 | 21.65 | 22.85 | 80,965 | -0.36(-1.56%) |
May 07, 2018 | 22.61 | 23.34 | 22.49 | 23.22 | 48,513 | +0.73(+3.23%) |
May 04, 2018 | 22.37 | 22.73 | 21.89 | 22.49 | 26,210 | +0.00(+0.00%) |
May 03, 2018 | 21.77 | 22.73 | 21.28 | 22.49 | 44,192 | +0.97(+4.49%) |
May 02, 2018 | 20.92 | 21.65 | 20.32 | 21.52 | 26,311 | +0.97(+4.71%) |