Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.41 | 21.05 | 19.90 | 20.35 | 229,442 | -0.15(-0.73%) |
Jul 30, 2018 | 21.30 | 21.34 | 20.43 | 20.50 | 188,690 | -0.91(-4.25%) |
Jul 27, 2018 | 22.43 | 22.75 | 21.29 | 21.41 | 150,400 | -0.96(-4.29%) |
Jul 26, 2018 | 21.95 | 22.93 | 21.61 | 22.37 | 443,988 | +0.52(+2.38%) |
Jul 25, 2018 | 22.36 | 22.99 | 21.84 | 21.85 | 275,947 | -0.41(-1.84%) |
Jul 24, 2018 | 23.88 | 24.10 | 22.21 | 22.26 | 251,883 | -1.71(-7.13%) |
Jul 23, 2018 | 24.25 | 24.55 | 23.68 | 23.97 | 195,025 | -0.12(-0.50%) |
Jul 20, 2018 | 26.23 | 26.23 | 24.03 | 24.09 | 304,557 | -2.34(-8.85%) |
Jul 19, 2018 | 27.28 | 27.28 | 25.98 | 26.43 | 204,380 | -0.52(-1.93%) |
Jul 18, 2018 | 27.25 | 27.25 | 26.31 | 26.95 | 279,758 | +0.33(+1.24%) |
Jul 17, 2018 | 27.31 | 27.36 | 26.27 | 26.62 | 110,741 | -0.28(-1.04%) |
Jul 16, 2018 | 26.87 | 27.28 | 25.91 | 26.90 | 282,624 | -0.54(-1.97%) |
Jul 13, 2018 | 27.87 | 28.04 | 27.14 | 27.44 | 163,667 | -0.41(-1.47%) |
Jul 12, 2018 | 29.13 | 29.34 | 26.88 | 27.85 | 333,137 | -1.49(-5.08%) |
Jul 11, 2018 | 29.05 | 29.60 | 28.77 | 29.34 | 87,139 | +0.26(+0.89%) |
Jul 10, 2018 | 29.70 | 29.77 | 28.71 | 29.08 | 112,128 | -0.68(-2.28%) |
Jul 09, 2018 | 28.27 | 30.00 | 28.27 | 29.76 | 175,085 | +1.48(+5.23%) |
Jul 06, 2018 | 28.31 | 28.78 | 28.04 | 28.28 | 143,406 | -0.13(-0.46%) |
Jul 05, 2018 | 28.35 | 28.63 | 27.29 | 28.41 | 172,940 | +0.26(+0.92%) |
Jul 03, 2018 | 28.15 | 28.15 | 28.15 | 0 | -0.03(-0.11%) | |
Jul 02, 2018 | 28.15 | 28.47 | 27.71 | 28.18 | 86,755 | +0.20(+0.71%) |
Jun 29, 2018 | 28.76 | 28.92 | 27.74 | 27.98 | 158,557 | -0.48(-1.69%) |
Jun 28, 2018 | 26.61 | 28.73 | 26.00 | 28.46 | 501,554 | +1.84(+6.91%) |
Jun 27, 2018 | 26.69 | 27.34 | 26.20 | 26.62 | 302,705 | -0.13(-0.49%) |
Jun 26, 2018 | 25.83 | 26.83 | 25.20 | 26.75 | 225,172 | +0.85(+3.28%) |
Jun 25, 2018 | 26.27 | 26.86 | 25.05 | 25.90 | 341,308 | -0.77(-2.89%) |
Jun 22, 2018 | 25.04 | 27.29 | 24.66 | 26.67 | 1,973,643 | +1.66(+6.64%) |
Jun 21, 2018 | 25.39 | 25.76 | 24.76 | 25.01 | 340,117 | -0.33(-1.30%) |
Jun 20, 2018 | 25.20 | 25.50 | 23.71 | 25.34 | 458,201 | +0.87(+3.56%) |
Jun 19, 2018 | 23.57 | 24.70 | 23.57 | 24.47 | 314,037 | +0.68(+2.86%) |
Jun 18, 2018 | 23.80 | 24.43 | 23.41 | 23.79 | 224,067 | -0.05(-0.21%) |
Jun 15, 2018 | 24.46 | 22.60 | 23.84 | 446,257 | +1.24(+5.49%) | |
Jun 14, 2018 | 22.43 | 22.90 | 22.15 | 22.60 | 188,261 | +0.14(+0.62%) |
Jun 13, 2018 | 22.38 | 23.01 | 21.84 | 22.46 | 225,266 | +0.01(+0.04%) |
Jun 12, 2018 | 23.04 | 23.18 | 22.09 | 22.45 | 760,174 | -0.10(-0.44%) |
Jun 11, 2018 | 22.60 | 23.12 | 22.34 | 22.55 | 119,727 | -0.15(-0.66%) |
Jun 08, 2018 | 22.50 | 23.00 | 22.30 | 22.70 | 510,703 | +0.20(+0.89%) |
Jun 07, 2018 | 22.76 | 22.83 | 22.01 | 22.50 | 2,068,626 | -0.63(-2.72%) |
Jun 06, 2018 | 22.99 | 23.50 | 22.50 | 23.13 | 182,144 | +0.37(+1.63%) |
Jun 05, 2018 | 20.57 | 22.99 | 20.52 | 22.76 | 351,013 | +0.03(+0.13%) |
Jun 04, 2018 | 23.05 | 23.16 | 22.10 | 22.73 | 75,193 | +0.33(+1.47%) |
Jun 01, 2018 | 22.81 | 23.99 | 22.36 | 22.40 | 205,117 | -0.67(-2.90%) |
May 31, 2018 | 23.65 | 23.65 | 21.83 | 23.07 | 275,860 | -0.60(-2.53%) |
May 30, 2018 | 23.40 | 24.14 | 23.35 | 23.67 | 75,571 | +0.29(+1.24%) |
May 29, 2018 | 23.87 | 24.08 | 22.61 | 23.38 | 90,768 | -0.42(-1.76%) |
May 25, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.25(-1.04%) | |
May 24, 2018 | 23.71 | 24.41 | 23.71 | 24.05 | 48,742 | +0.06(+0.25%) |
May 23, 2018 | 24.18 | 24.58 | 23.02 | 23.99 | 110,187 | -0.21(-0.87%) |
May 22, 2018 | 24.13 | 24.50 | 24.07 | 24.20 | 74,222 | +0.00(+0.00%) |
May 21, 2018 | 24.44 | 24.50 | 24.02 | 24.20 | 72,740 | +0.14(+0.58%) |
May 18, 2018 | 24.11 | 24.29 | 23.96 | 24.06 | 109,495 | +0.04(+0.17%) |
May 17, 2018 | 24.49 | 24.69 | 24.00 | 24.02 | 203,461 | -0.56(-2.28%) |
May 16, 2018 | 24.31 | 25.20 | 22.93 | 24.58 | 601,870 | -1.16(-4.51%) |
May 15, 2018 | 24.76 | 25.74 | 22.54 | 25.74 | 282,753 | +0.74(+2.96%) |
May 14, 2018 | 23.05 | 25.40 | 22.57 | 25.00 | 213,854 | +2.31(+10.18%) |
May 11, 2018 | 22.19 | 23.62 | 22.19 | 22.69 | 89,504 | +0.49(+2.21%) |
May 10, 2018 | 24.29 | 24.67 | 21.97 | 22.20 | 42,964 | +0.19(+0.86%) |
May 09, 2018 | 22.09 | 22.61 | 21.78 | 22.01 | 31,114 | -0.09(-0.41%) |
May 08, 2018 | 21.66 | 23.48 | 21.11 | 22.10 | 64,622 | +0.69(+3.22%) |
May 07, 2018 | 21.50 | 21.80 | 21.07 | 21.41 | 31,600 | -0.13(-0.60%) |
May 04, 2018 | 21.00 | 22.02 | 21.00 | 21.54 | 27,059 | +0.50(+2.38%) |
May 03, 2018 | 21.46 | 21.46 | 20.95 | 21.04 | 54,690 | -0.22(-1.03%) |
May 02, 2018 | 21.14 | 21.99 | 21.10 | 21.26 | 34,802 | +0.11(+0.52%) |