Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.90 | 25.25 | 23.90 | 24.95 | 448,058 | +1.00(+4.18%) |
Jul 30, 2018 | 24.35 | 24.40 | 23.70 | 23.95 | 258,017 | -0.50(-2.04%) |
Jul 27, 2018 | 25.80 | 25.80 | 24.45 | 24.45 | 185,900 | -1.35(-5.23%) |
Jul 26, 2018 | 25.70 | 26.30 | 25.35 | 25.80 | 192,412 | +0.20(+0.78%) |
Jul 25, 2018 | 26.30 | 26.60 | 25.45 | 25.60 | 205,077 | -0.75(-2.85%) |
Jul 24, 2018 | 25.75 | 26.40 | 25.65 | 26.35 | 293,413 | +0.75(+2.93%) |
Jul 23, 2018 | 25.80 | 26.30 | 25.45 | 25.60 | 130,037 | -0.15(-0.58%) |
Jul 20, 2018 | 26.40 | 26.45 | 25.70 | 25.75 | 145,570 | -0.90(-3.38%) |
Jul 19, 2018 | 25.40 | 26.70 | 25.35 | 26.65 | 248,033 | +1.35(+5.34%) |
Jul 18, 2018 | 25.50 | 25.50 | 25.05 | 25.30 | 225,558 | +0.05(+0.20%) |
Jul 17, 2018 | 25.05 | 25.35 | 25.00 | 25.25 | 211,554 | +0.05(+0.20%) |
Jul 16, 2018 | 25.75 | 25.80 | 25.05 | 25.20 | 120,766 | -0.50(-1.95%) |
Jul 13, 2018 | 26.10 | 26.35 | 25.65 | 25.70 | 172,170 | -0.55(-2.10%) |
Jul 12, 2018 | 25.90 | 26.40 | 25.75 | 26.25 | 138,766 | +0.55(+2.14%) |
Jul 11, 2018 | 26.35 | 26.70 | 25.65 | 25.70 | 189,697 | -0.80(-3.02%) |
Jul 10, 2018 | 27.05 | 27.20 | 26.20 | 26.50 | 168,065 | -0.50(-1.85%) |
Jul 09, 2018 | 26.60 | 27.05 | 26.40 | 27.00 | 192,580 | +0.50(+1.89%) |
Jul 06, 2018 | 25.70 | 26.50 | 25.70 | 26.50 | 161,194 | +0.70(+2.71%) |
Jul 05, 2018 | 25.50 | 25.80 | 25.10 | 25.80 | 188,000 | +0.45(+1.78%) |
Jul 03, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.05(-0.20%) | |
Jul 02, 2018 | 24.50 | 25.40 | 24.35 | 25.40 | 156,537 | +0.80(+3.25%) |
Jun 29, 2018 | 24.95 | 25.30 | 24.50 | 24.60 | 179,778 | -0.20(-0.81%) |
Jun 28, 2018 | 24.40 | 24.90 | 24.40 | 24.80 | 164,479 | +0.35(+1.43%) |
Jun 27, 2018 | 25.10 | 25.30 | 24.40 | 24.45 | 161,341 | -0.70(-2.78%) |
Jun 26, 2018 | 24.95 | 25.40 | 24.70 | 25.15 | 147,113 | +0.30(+1.21%) |
Jun 25, 2018 | 25.40 | 25.40 | 24.30 | 24.85 | 237,131 | -0.85(-3.31%) |
Jun 22, 2018 | 25.35 | 26.00 | 24.90 | 25.70 | 630,652 | +0.45(+1.78%) |
Jun 21, 2018 | 26.35 | 26.45 | 25.15 | 25.25 | 200,179 | -1.05(-3.99%) |
Jun 20, 2018 | 26.05 | 27.00 | 26.05 | 26.30 | 272,666 | +0.35(+1.35%) |
Jun 19, 2018 | 25.80 | 26.02 | 25.35 | 25.95 | 246,769 | -0.15(-0.57%) |
Jun 18, 2018 | 26.00 | 26.29 | 25.75 | 26.10 | 139,655 | +0.10(+0.38%) |
Jun 15, 2018 | 26.85 | 25.95 | 26.00 | 320,362 | -0.85(-3.17%) | |
Jun 14, 2018 | 27.30 | 27.30 | 26.65 | 26.85 | 143,823 | -0.25(-0.92%) |
Jun 13, 2018 | 27.20 | 27.60 | 26.75 | 27.10 | 192,241 | +0.00(+0.00%) |
Jun 12, 2018 | 26.95 | 27.30 | 25.62 | 27.10 | 225,669 | +0.05(+0.18%) |
Jun 11, 2018 | 26.85 | 27.15 | 26.45 | 27.05 | 225,150 | +0.35(+1.31%) |
Jun 08, 2018 | 26.25 | 26.90 | 25.90 | 26.70 | 206,449 | +0.30(+1.14%) |
Jun 07, 2018 | 27.00 | 27.10 | 26.05 | 26.40 | 214,449 | -0.50(-1.86%) |
Jun 06, 2018 | 25.95 | 26.95 | 25.65 | 26.90 | 530,398 | +0.90(+3.46%) |
Jun 05, 2018 | 25.80 | 26.05 | 25.75 | 26.00 | 237,667 | +0.35(+1.36%) |
Jun 04, 2018 | 25.55 | 25.95 | 25.30 | 25.65 | 282,964 | +0.15(+0.59%) |
Jun 01, 2018 | 24.95 | 25.60 | 24.95 | 25.50 | 377,631 | +0.60(+2.41%) |
May 31, 2018 | 25.40 | 25.40 | 24.85 | 24.90 | 225,415 | -0.40(-1.58%) |
May 30, 2018 | 25.60 | 25.80 | 25.10 | 25.30 | 396,251 | -0.30(-1.17%) |
May 29, 2018 | 25.50 | 25.75 | 25.15 | 25.60 | 240,395 | -0.05(-0.19%) |
May 25, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.30(+1.18%) | |
May 24, 2018 | 25.90 | 26.10 | 24.95 | 25.35 | 398,657 | -0.50(-1.93%) |
May 23, 2018 | 26.00 | 26.00 | 25.60 | 25.85 | 211,369 | -0.25(-0.96%) |
May 22, 2018 | 26.10 | 26.50 | 26.05 | 26.10 | 195,931 | +0.00(+0.00%) |
May 21, 2018 | 26.60 | 26.80 | 26.00 | 26.10 | 243,025 | -0.70(-2.61%) |
May 18, 2018 | 27.00 | 27.15 | 26.65 | 26.80 | 362,531 | +0.00(+0.00%) |
May 17, 2018 | 27.05 | 27.10 | 26.70 | 26.80 | 317,123 | -0.30(-1.11%) |
May 16, 2018 | 26.80 | 27.20 | 26.65 | 27.10 | 355,490 | +0.40(+1.50%) |
May 15, 2018 | 26.55 | 26.75 | 26.25 | 26.70 | 324,094 | +0.10(+0.38%) |
May 14, 2018 | 27.05 | 27.20 | 26.55 | 26.60 | 205,562 | -0.35(-1.30%) |
May 11, 2018 | 27.75 | 27.75 | 26.65 | 26.95 | 327,706 | -0.70(-2.53%) |
May 10, 2018 | 28.00 | 28.20 | 27.55 | 27.65 | 296,686 | -0.35(-1.25%) |
May 09, 2018 | 28.00 | 28.05 | 27.65 | 28.00 | 355,810 | +0.10(+0.36%) |
May 08, 2018 | 27.80 | 28.00 | 27.65 | 27.90 | 365,141 | +0.00(+0.00%) |
May 07, 2018 | 27.25 | 28.25 | 27.25 | 27.90 | 472,240 | +0.70(+2.57%) |
May 04, 2018 | 27.45 | 27.75 | 27.05 | 27.20 | 497,915 | -0.30(-1.09%) |
May 03, 2018 | 27.65 | 28.10 | 27.00 | 27.50 | 638,598 | -0.30(-1.08%) |
May 02, 2018 | 27.70 | 28.60 | 26.05 | 27.80 | 2,246,195 | +3.45(+14.17%) |