Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.26 | 23.10 | 20.26 | 21.11 | 55,469 | +0.09(+0.43%) |
Jul 30, 2018 | 20.12 | 21.91 | 19.32 | 21.02 | 77,551 | +0.90(+4.47%) |
Jul 27, 2018 | 22.57 | 23.66 | 20.12 | 20.12 | 18,600 | -2.33(-10.38%) |
Jul 26, 2018 | 23.50 | 23.50 | 21.53 | 22.45 | 85,151 | -1.05(-4.47%) |
Jul 25, 2018 | 21.46 | 24.08 | 21.46 | 23.50 | 74,961 | +1.72(+7.90%) |
Jul 24, 2018 | 22.71 | 22.71 | 21.16 | 21.78 | 111,813 | -0.95(-4.18%) |
Jul 23, 2018 | 23.10 | 23.19 | 22.56 | 22.73 | 69,456 | -0.37(-1.60%) |
Jul 20, 2018 | 23.45 | 23.83 | 22.51 | 23.10 | 46,576 | +0.21(+0.92%) |
Jul 19, 2018 | 23.64 | 23.74 | 22.33 | 22.89 | 45,569 | -1.51(-6.19%) |
Jul 18, 2018 | 24.18 | 25.35 | 23.10 | 24.40 | 26,863 | +0.90(+3.83%) |
Jul 17, 2018 | 23.99 | 24.47 | 23.50 | 23.50 | 4,941 | -1.25(-5.05%) |
Jul 16, 2018 | 24.13 | 25.16 | 24.08 | 24.75 | 3,448 | +0.73(+3.04%) |
Jul 13, 2018 | 24.25 | 24.25 | 23.75 | 24.02 | 61,136 | +0.02(+0.08%) |
Jul 12, 2018 | 24.19 | 24.45 | 24.00 | 24.00 | 2,997 | -0.20(-0.83%) |
Jul 11, 2018 | 24.15 | 24.61 | 24.01 | 24.20 | 11,381 | -0.20(-0.82%) |
Jul 10, 2018 | 25.04 | 25.30 | 24.30 | 24.40 | 9,148 | +0.00(+0.00%) |
Jul 09, 2018 | 24.32 | 24.72 | 24.23 | 24.40 | 25,376 | +0.02(+0.08%) |
Jul 06, 2018 | 24.30 | 25.33 | 24.30 | 24.38 | 14,912 | +0.58(+2.44%) |
Jul 05, 2018 | 21.99 | 24.30 | 21.50 | 23.80 | 37,958 | +1.81(+8.23%) |
Jul 03, 2018 | 21.99 | 21.99 | 21.99 | 0 | +1.40(+6.80%) | |
Jul 02, 2018 | 19.60 | 21.00 | 19.60 | 20.59 | 21,926 | +1.59(+8.37%) |
Jun 29, 2018 | 20.73 | 21.38 | 19.00 | 19.00 | 34,649 | -1.41(-6.91%) |
Jun 28, 2018 | 20.50 | 21.20 | 19.89 | 20.41 | 45,623 | +0.25(+1.24%) |
Jun 27, 2018 | 23.70 | 23.70 | 20.10 | 20.16 | 70,602 | -3.10(-13.33%) |
Jun 26, 2018 | 24.30 | 24.50 | 23.00 | 23.26 | 35,809 | -1.22(-4.98%) |
Jun 25, 2018 | 23.93 | 24.48 | 23.03 | 24.48 | 15,271 | -0.02(-0.08%) |
Jun 22, 2018 | 23.50 | 24.50 | 23.00 | 24.50 | 12,218 | +0.98(+4.17%) |
Jun 21, 2018 | 24.00 | 24.88 | 23.01 | 23.52 | 33,358 | -0.11(-0.47%) |
Jun 20, 2018 | 24.20 | 25.11 | 23.40 | 23.63 | 37,560 | -0.57(-2.36%) |
Jun 19, 2018 | 24.50 | 26.50 | 23.05 | 24.20 | 25,797 | -0.30(-1.22%) |
Jun 18, 2018 | 25.03 | 26.07 | 23.51 | 24.50 | 37,339 | -0.70(-2.78%) |
Jun 15, 2018 | 28.45 | 25.00 | 25.20 | 83,335 | -3.25(-11.42%) | |
Jun 14, 2018 | 28.50 | 28.85 | 27.22 | 28.45 | 17,659 | +0.72(+2.61%) |
Jun 13, 2018 | 27.25 | 28.19 | 27.25 | 27.73 | 17,271 | +0.26(+0.93%) |
Jun 12, 2018 | 27.83 | 28.74 | 27.21 | 27.47 | 20,157 | -0.36(-1.29%) |
Jun 11, 2018 | 28.30 | 28.40 | 27.10 | 27.83 | 25,088 | -0.41(-1.45%) |
Jun 08, 2018 | 28.30 | 28.49 | 27.11 | 28.24 | 20,117 | -0.25(-0.88%) |
Jun 07, 2018 | 29.91 | 32.00 | 28.35 | 28.49 | 34,799 | -1.35(-4.52%) |
Jun 06, 2018 | 28.00 | 30.00 | 27.36 | 29.84 | 53,229 | +2.04(+7.34%) |
Jun 05, 2018 | 27.20 | 27.80 | 26.85 | 27.80 | 19,045 | +0.82(+3.04%) |
Jun 04, 2018 | 27.00 | 27.00 | 26.21 | 26.98 | 13,562 | -0.02(-0.07%) |
Jun 01, 2018 | 27.57 | 27.78 | 26.50 | 27.00 | 11,626 | -0.18(-0.66%) |
May 31, 2018 | 26.60 | 27.88 | 26.00 | 27.18 | 19,098 | -0.12(-0.44%) |
May 30, 2018 | 28.45 | 28.45 | 26.10 | 27.30 | 26,492 | -0.51(-1.83%) |
May 29, 2018 | 27.41 | 29.01 | 27.23 | 27.81 | 47,550 | +0.06(+0.22%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 27.25 | 27.49 | 26.50 | 27.67 | 14,767 | +0.48(+1.77%) |
May 23, 2018 | 27.40 | 27.61 | 26.25 | 27.19 | 13,005 | -0.11(-0.40%) |
May 22, 2018 | 26.90 | 29.00 | 26.07 | 27.30 | 25,842 | +0.86(+3.25%) |
May 21, 2018 | 23.83 | 26.49 | 23.83 | 26.44 | 170,295 | +2.82(+11.94%) |
May 18, 2018 | 23.77 | 24.70 | 23.18 | 23.62 | 28,849 | -0.38(-1.58%) |
May 17, 2018 | 24.00 | 24.25 | 23.06 | 24.00 | 11,108 | +0.00(+0.00%) |
May 16, 2018 | 23.98 | 24.14 | 23.02 | 24.00 | 19,659 | +0.02(+0.08%) |
May 15, 2018 | 22.25 | 24.25 | 22.25 | 23.98 | 17,766 | +1.37(+6.06%) |
May 14, 2018 | 23.55 | 23.87 | 22.26 | 22.61 | 26,879 | -1.08(-4.56%) |
May 11, 2018 | 23.52 | 23.84 | 22.46 | 23.69 | 36,170 | +0.48(+2.07%) |
May 10, 2018 | 22.05 | 23.78 | 21.75 | 23.21 | 43,950 | +1.20(+5.45%) |
May 09, 2018 | 22.70 | 23.00 | 21.32 | 22.01 | 28,534 | -0.39(-1.74%) |
May 08, 2018 | 22.44 | 23.50 | 20.69 | 22.40 | 58,732 | -0.20(-0.88%) |
May 07, 2018 | 23.50 | 24.25 | 22.40 | 22.60 | 71,248 | +0.01(+0.04%) |
May 04, 2018 | 23.79 | 23.80 | 22.50 | 22.59 | 29,531 | -0.56(-2.42%) |
May 03, 2018 | 23.50 | 23.99 | 22.73 | 23.15 | 20,155 | -0.36(-1.53%) |
May 02, 2018 | 24.26 | 24.87 | 23.51 | 23.51 | 36,014 | -0.75(-3.09%) |