Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.64 | 29.80 | 27.24 | 29.60 | 134,635 | +0.80(+2.78%) |
Jul 30, 2018 | 29.00 | 29.52 | 28.24 | 28.80 | 98,996 | -0.24(-0.83%) |
Jul 27, 2018 | 29.60 | 29.60 | 28.04 | 29.04 | 130,825 | -0.56(-1.89%) |
Jul 26, 2018 | 30.24 | 30.73 | 29.13 | 29.60 | 88,648 | -0.64(-2.12%) |
Jul 25, 2018 | 29.84 | 30.56 | 29.04 | 30.24 | 96,735 | +0.20(+0.67%) |
Jul 24, 2018 | 31.08 | 31.16 | 29.84 | 30.04 | 121,795 | -0.96(-3.10%) |
Jul 23, 2018 | 30.84 | 32.04 | 30.08 | 31.00 | 127,241 | +0.24(+0.78%) |
Jul 20, 2018 | 32.16 | 32.84 | 30.60 | 30.76 | 121,511 | -1.52(-4.71%) |
Jul 19, 2018 | 31.80 | 32.64 | 31.52 | 32.28 | 176,709 | +0.88(+2.80%) |
Jul 18, 2018 | 31.76 | 32.24 | 30.20 | 31.40 | 118,936 | -0.20(-0.63%) |
Jul 17, 2018 | 31.16 | 32.16 | 31.16 | 31.60 | 61,043 | +0.08(+0.25%) |
Jul 16, 2018 | 32.48 | 32.92 | 31.16 | 31.52 | 105,734 | -1.04(-3.19%) |
Jul 13, 2018 | 31.32 | 32.68 | 31.32 | 32.56 | 105,978 | +1.40(+4.49%) |
Jul 12, 2018 | 32.40 | 30.80 | 31.16 | 114,012 | -0.76(-2.38%) | |
Jul 11, 2018 | 32.04 | 34.60 | 31.60 | 31.92 | 341,254 | -0.24(-0.75%) |
Jul 10, 2018 | 29.68 | 32.48 | 29.32 | 32.16 | 257,830 | +2.52(+8.50%) |
Jul 09, 2018 | 29.88 | 30.36 | 28.80 | 29.64 | 116,835 | -0.04(-0.13%) |
Jul 06, 2018 | 31.20 | 31.52 | 29.20 | 29.68 | 152,909 | -1.60(-5.12%) |
Jul 05, 2018 | 31.00 | 32.40 | 30.54 | 31.28 | 162,268 | +0.28(+0.90%) |
Jul 03, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.40(+1.31%) | |
Jul 02, 2018 | 30.20 | 31.64 | 29.12 | 30.60 | 271,930 | +2.32(+8.20%) |
Jun 29, 2018 | 28.24 | 29.20 | 27.80 | 28.28 | 108,177 | +0.04(+0.14%) |
Jun 28, 2018 | 27.36 | 28.76 | 27.32 | 28.24 | 105,313 | +0.92(+3.37%) |
Jun 27, 2018 | 28.32 | 28.56 | 27.28 | 27.32 | 136,645 | -0.96(-3.39%) |
Jun 26, 2018 | 27.52 | 28.56 | 26.96 | 28.28 | 156,993 | +0.80(+2.91%) |
Jun 25, 2018 | 26.84 | 29.40 | 26.64 | 27.48 | 219,744 | +0.44(+1.63%) |
Jun 22, 2018 | 26.40 | 27.16 | 25.72 | 27.04 | 1,361,480 | +0.76(+2.89%) |
Jun 21, 2018 | 27.60 | 28.20 | 25.32 | 26.28 | 264,070 | -1.20(-4.37%) |
Jun 20, 2018 | 28.40 | 28.93 | 27.00 | 27.48 | 136,614 | -0.36(-1.29%) |
Jun 19, 2018 | 27.80 | 28.68 | 27.19 | 27.84 | 171,512 | -0.12(-0.43%) |
Jun 18, 2018 | 29.60 | 29.95 | 27.36 | 27.96 | 205,327 | -2.00(-6.68%) |
Jun 15, 2018 | 30.32 | 29.00 | 29.96 | 184,226 | +0.56(+1.90%) | |
Jun 14, 2018 | 29.04 | 29.80 | 29.04 | 29.40 | 150,332 | +0.36(+1.24%) |
Jun 13, 2018 | 30.00 | 30.36 | 28.84 | 29.04 | 174,183 | -0.88(-2.94%) |
Jun 12, 2018 | 29.08 | 30.48 | 29.08 | 29.92 | 208,875 | +0.80(+2.75%) |
Jun 11, 2018 | 30.96 | 31.24 | 28.40 | 29.12 | 347,476 | -1.66(-5.39%) |
Jun 08, 2018 | 29.28 | 33.00 | 29.28 | 30.78 | 294,579 | +1.14(+3.85%) |
Jun 07, 2018 | 30.76 | 31.08 | 28.68 | 29.64 | 315,341 | -1.12(-3.64%) |
Jun 06, 2018 | 28.36 | 31.24 | 27.20 | 30.76 | 446,920 | +3.80(+14.09%) |
Jun 05, 2018 | 26.12 | 27.36 | 25.44 | 26.96 | 157,522 | +0.92(+3.53%) |
Jun 04, 2018 | 25.88 | 26.48 | 24.88 | 26.04 | 210,687 | +0.28(+1.09%) |
Jun 01, 2018 | 25.08 | 27.12 | 24.44 | 25.76 | 314,806 | +0.76(+3.04%) |
May 31, 2018 | 24.60 | 26.36 | 24.28 | 25.00 | 198,103 | +0.44(+1.79%) |
May 30, 2018 | 23.52 | 24.68 | 23.48 | 24.56 | 184,101 | +1.24(+5.32%) |
May 29, 2018 | 23.40 | 24.44 | 22.80 | 23.32 | 138,448 | -0.32(-1.35%) |
May 25, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.44(-1.83%) | |
May 24, 2018 | 22.80 | 24.76 | 22.04 | 24.08 | 781,250 | +3.16(+15.11%) |
May 23, 2018 | 19.68 | 21.00 | 19.64 | 20.92 | 157,146 | +1.24(+6.30%) |
May 22, 2018 | 19.28 | 20.12 | 19.04 | 19.68 | 137,106 | +0.48(+2.50%) |
May 21, 2018 | 18.72 | 19.48 | 18.52 | 19.20 | 171,628 | +0.60(+3.23%) |
May 18, 2018 | 18.40 | 18.62 | 18.12 | 18.60 | 90,990 | +0.32(+1.75%) |
May 17, 2018 | 18.72 | 18.76 | 18.00 | 18.28 | 99,443 | -0.44(-2.35%) |
May 16, 2018 | 18.92 | 19.00 | 18.70 | 18.72 | 73,112 | -0.32(-1.68%) |
May 15, 2018 | 19.08 | 19.52 | 18.88 | 19.04 | 61,374 | -0.12(-0.63%) |
May 14, 2018 | 19.00 | 19.48 | 18.80 | 19.16 | 67,506 | -0.08(-0.42%) |
May 11, 2018 | 19.16 | 19.52 | 19.00 | 19.24 | 63,563 | +0.04(+0.21%) |
May 10, 2018 | 19.44 | 19.60 | 18.48 | 19.20 | 57,296 | -0.24(-1.23%) |
May 09, 2018 | 19.52 | 19.64 | 19.00 | 19.44 | 62,539 | +0.04(+0.21%) |
May 08, 2018 | 19.92 | 20.28 | 19.00 | 19.40 | 95,562 | -0.48(-2.41%) |
May 07, 2018 | 19.72 | 20.04 | 19.28 | 19.88 | 83,997 | +0.08(+0.40%) |
May 04, 2018 | 19.24 | 20.00 | 18.98 | 19.80 | 92,952 | +0.60(+3.13%) |
May 03, 2018 | 18.92 | 19.36 | 18.16 | 19.20 | 96,416 | +0.24(+1.27%) |
May 02, 2018 | 17.84 | 20.80 | 17.72 | 18.96 | 252,186 | +0.96(+5.33%) |