Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.16 | 26.41 | 24.72 | 26.34 | 538,717 | +1.27(+5.07%) |
Jul 30, 2018 | 25.79 | 25.87 | 24.79 | 25.07 | 503,139 | -0.65(-2.53%) |
Jul 27, 2018 | 26.50 | 26.87 | 25.57 | 25.72 | 909,600 | -0.69(-2.61%) |
Jul 26, 2018 | 27.14 | 25.84 | 26.41 | 331,907 | +0.19(+0.72%) | |
Jul 25, 2018 | 25.93 | 27.20 | 25.91 | 26.22 | 645,159 | +0.18(+0.69%) |
Jul 24, 2018 | 25.65 | 26.18 | 25.53 | 26.04 | 556,367 | +0.55(+2.16%) |
Jul 23, 2018 | 24.34 | 25.65 | 24.34 | 25.49 | 582,467 | +1.09(+4.47%) |
Jul 20, 2018 | 24.51 | 24.86 | 24.31 | 24.40 | 328,506 | -0.11(-0.45%) |
Jul 19, 2018 | 24.49 | 25.01 | 23.93 | 24.51 | 405,627 | -0.12(-0.49%) |
Jul 18, 2018 | 24.00 | 25.05 | 23.25 | 24.63 | 732,128 | +0.62(+2.58%) |
Jul 17, 2018 | 23.23 | 24.78 | 23.11 | 24.01 | 597,586 | +0.76(+3.27%) |
Jul 16, 2018 | 23.12 | 23.50 | 23.00 | 23.25 | 405,241 | +0.24(+1.04%) |
Jul 13, 2018 | 24.96 | 25.20 | 22.78 | 23.01 | 2,382,204 | -2.31(-9.12%) |
Jul 12, 2018 | 24.41 | 25.38 | 24.12 | 25.32 | 365,448 | +1.04(+4.28%) |
Jul 11, 2018 | 23.77 | 24.52 | 23.15 | 24.28 | 344,477 | -0.35(-1.42%) |
Jul 10, 2018 | 25.05 | 25.15 | 24.42 | 24.63 | 142,392 | -0.43(-1.72%) |
Jul 09, 2018 | 25.27 | 25.55 | 24.71 | 25.06 | 418,727 | -0.09(-0.36%) |
Jul 06, 2018 | 25.21 | 25.65 | 24.82 | 25.15 | 323,595 | +0.17(+0.68%) |
Jul 05, 2018 | 25.51 | 24.75 | 24.98 | 294,598 | +0.01(+0.04%) | |
Jul 03, 2018 | 24.97 | 24.97 | 24.97 | 0 | +1.36(+5.76%) | |
Jul 02, 2018 | 22.56 | 23.74 | 22.56 | 23.61 | 320,303 | +0.75(+3.28%) |
Jun 29, 2018 | 22.88 | 23.31 | 22.52 | 22.86 | 365,989 | +0.00(+0.00%) |
Jun 28, 2018 | 23.00 | 23.24 | 22.43 | 22.86 | 351,919 | -0.16(-0.70%) |
Jun 27, 2018 | 23.78 | 24.20 | 23.01 | 23.02 | 321,678 | -0.82(-3.44%) |
Jun 26, 2018 | 24.35 | 25.10 | 23.77 | 23.84 | 286,477 | -0.58(-2.38%) |
Jun 25, 2018 | 24.48 | 25.40 | 23.98 | 24.42 | 575,285 | -0.16(-0.65%) |
Jun 22, 2018 | 25.01 | 25.03 | 23.63 | 24.58 | 1,702,280 | -0.27(-1.09%) |
Jun 21, 2018 | 25.68 | 25.68 | 24.60 | 24.85 | 275,065 | -0.83(-3.23%) |
Jun 20, 2018 | 24.93 | 26.26 | 24.93 | 25.68 | 271,409 | +0.75(+3.01%) |
Jun 19, 2018 | 24.49 | 24.99 | 24.25 | 24.93 | 348,248 | +0.39(+1.59%) |
Jun 18, 2018 | 24.82 | 25.08 | 24.20 | 24.54 | 414,902 | -0.40(-1.60%) |
Jun 15, 2018 | 25.10 | 24.34 | 24.94 | 1,179,367 | -0.16(-0.64%) | |
Jun 14, 2018 | 25.19 | 25.42 | 24.91 | 25.10 | 314,162 | -0.15(-0.59%) |
Jun 13, 2018 | 24.55 | 25.66 | 24.33 | 25.25 | 347,454 | +0.58(+2.35%) |
Jun 12, 2018 | 23.98 | 24.77 | 23.80 | 24.67 | 498,172 | +0.78(+3.26%) |
Jun 11, 2018 | 24.75 | 25.50 | 23.76 | 23.89 | 459,648 | -0.83(-3.36%) |
Jun 08, 2018 | 24.48 | 25.04 | 23.81 | 24.72 | 325,814 | +0.11(+0.45%) |
Jun 07, 2018 | 24.60 | 24.99 | 23.75 | 24.61 | 427,437 | -0.06(-0.24%) |
Jun 06, 2018 | 22.16 | 24.97 | 22.06 | 24.67 | 717,427 | +2.61(+11.83%) |
Jun 05, 2018 | 21.49 | 22.65 | 21.39 | 22.06 | 841,170 | +0.68(+3.18%) |
Jun 04, 2018 | 25.50 | 25.82 | 19.86 | 21.38 | 1,746,263 | -4.15(-16.26%) |
Jun 01, 2018 | 26.25 | 26.25 | 25.34 | 25.53 | 363,093 | -0.14(-0.55%) |
May 31, 2018 | 25.67 | 26.12 | 25.28 | 25.67 | 404,271 | +0.06(+0.23%) |
May 30, 2018 | 25.66 | 26.22 | 25.30 | 25.61 | 261,403 | +0.03(+0.12%) |
May 29, 2018 | 26.18 | 26.88 | 25.21 | 25.58 | 373,558 | -0.66(-2.52%) |
May 25, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.31(+1.20%) | |
May 24, 2018 | 25.80 | 26.40 | 25.63 | 25.93 | 210,990 | +0.19(+0.74%) |
May 23, 2018 | 25.20 | 26.20 | 25.15 | 25.74 | 256,646 | +0.45(+1.78%) |
May 22, 2018 | 24.61 | 25.64 | 24.36 | 25.29 | 299,021 | +0.72(+2.93%) |
May 21, 2018 | 25.01 | 25.72 | 24.30 | 24.57 | 335,597 | -0.25(-1.01%) |
May 18, 2018 | 23.74 | 24.92 | 23.62 | 24.82 | 385,818 | +1.28(+5.44%) |
May 17, 2018 | 24.44 | 24.61 | 23.06 | 23.54 | 548,049 | -0.80(-3.29%) |
May 16, 2018 | 23.11 | 24.54 | 23.11 | 24.34 | 267,459 | +1.10(+4.73%) |
May 15, 2018 | 23.26 | 23.47 | 22.79 | 23.24 | 268,494 | -0.08(-0.34%) |
May 14, 2018 | 22.98 | 23.64 | 22.73 | 23.32 | 294,060 | +0.40(+1.75%) |
May 11, 2018 | 22.94 | 23.20 | 21.40 | 22.92 | 693,218 | +0.13(+0.57%) |
May 10, 2018 | 23.06 | 24.72 | 22.78 | 22.79 | 523,655 | -1.61(-6.60%) |
May 09, 2018 | 24.18 | 24.94 | 23.35 | 24.40 | 314,971 | +0.22(+0.91%) |
May 08, 2018 | 24.58 | 24.92 | 24.05 | 24.18 | 440,766 | -0.51(-2.07%) |
May 07, 2018 | 25.24 | 25.62 | 24.50 | 24.69 | 236,621 | -0.36(-1.44%) |
May 04, 2018 | 24.90 | 25.26 | 23.77 | 25.05 | 434,850 | +0.15(+0.60%) |
May 03, 2018 | 26.47 | 26.76 | 24.85 | 24.90 | 265,827 | -1.61(-6.07%) |
May 02, 2018 | 26.47 | 27.15 | 26.32 | 26.51 | 163,830 | -0.18(-0.67%) |