Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.22 | 24.32 | 23.81 | 24.18 | 1,366,989 | +0.01(+0.04%) |
Jul 30, 2018 | 24.40 | 24.55 | 24.01 | 24.17 | 1,459,594 | -0.11(-0.46%) |
Jul 27, 2018 | 24.63 | 24.75 | 24.22 | 24.28 | 1,107,378 | -0.34(-1.40%) |
Jul 26, 2018 | 25.41 | 25.41 | 24.28 | 24.62 | 1,367,510 | -0.35(-1.41%) |
Jul 25, 2018 | 24.73 | 25.01 | 24.48 | 24.98 | 1,136,933 | +0.26(+1.05%) |
Jul 24, 2018 | 24.82 | 25.15 | 24.71 | 24.72 | 1,106,596 | -0.02(-0.08%) |
Jul 23, 2018 | 25.33 | 25.64 | 24.69 | 24.74 | 1,181,693 | -0.64(-2.53%) |
Jul 20, 2018 | 26.05 | 26.05 | 25.37 | 25.38 | 940,469 | -0.68(-2.60%) |
Jul 19, 2018 | 25.94 | 26.42 | 25.88 | 26.06 | 753,842 | +0.12(+0.47%) |
Jul 18, 2018 | 25.24 | 25.99 | 25.01 | 25.94 | 790,536 | +0.77(+3.07%) |
Jul 17, 2018 | 24.94 | 25.27 | 24.66 | 25.16 | 836,736 | +0.10(+0.41%) |
Jul 16, 2018 | 25.90 | 25.97 | 24.95 | 25.06 | 1,590,823 | -0.99(-3.78%) |
Jul 13, 2018 | 26.56 | 26.70 | 25.91 | 26.05 | 806,550 | -0.45(-1.68%) |
Jul 12, 2018 | 26.06 | 26.52 | 25.66 | 26.49 | 1,489,505 | -0.42(-1.55%) |
Jul 11, 2018 | 27.87 | 27.87 | 26.73 | 26.91 | 1,171,449 | -0.99(-3.56%) |
Jul 10, 2018 | 27.87 | 28.19 | 27.66 | 27.91 | 1,183,909 | +0.11(+0.40%) |
Jul 09, 2018 | 27.98 | 28.27 | 27.61 | 27.79 | 698,605 | -0.07(-0.23%) |
Jul 06, 2018 | 27.24 | 27.94 | 27.24 | 27.86 | 641,829 | +0.18(+0.64%) |
Jul 05, 2018 | 27.85 | 28.04 | 27.60 | 27.68 | 872,002 | +0.04(+0.13%) |
Jul 03, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.05(+0.17%) | |
Jul 02, 2018 | 27.12 | 27.63 | 26.79 | 27.60 | 830,130 | +0.21(+0.78%) |
Jun 29, 2018 | 27.33 | 27.74 | 26.95 | 27.39 | 1,270,546 | +0.27(+0.99%) |
Jun 28, 2018 | 27.30 | 27.42 | 26.64 | 27.12 | 958,098 | -0.17(-0.61%) |
Jun 27, 2018 | 26.74 | 27.79 | 26.74 | 27.28 | 2,152,458 | +0.86(+3.27%) |
Jun 26, 2018 | 26.01 | 26.47 | 25.57 | 26.42 | 1,056,512 | +0.40(+1.54%) |
Jun 25, 2018 | 26.34 | 26.59 | 25.81 | 26.02 | 1,124,035 | -0.57(-2.13%) |
Jun 22, 2018 | 26.48 | 27.12 | 26.04 | 26.59 | 2,112,858 | +0.71(+2.73%) |
Jun 21, 2018 | 25.95 | 26.11 | 25.70 | 25.88 | 1,123,358 | -0.15(-0.57%) |
Jun 20, 2018 | 26.09 | 26.20 | 25.44 | 26.03 | 1,701,181 | +0.17(+0.65%) |
Jun 19, 2018 | 25.63 | 25.95 | 25.22 | 25.86 | 1,127,815 | -0.12(-0.47%) |
Jun 18, 2018 | 25.95 | 26.27 | 25.68 | 25.98 | 1,468,003 | -0.01(-0.04%) |
Jun 15, 2018 | 26.20 | 25.43 | 25.99 | 1,812,921 | +0.05(+0.18%) | |
Jun 14, 2018 | 25.17 | 26.14 | 25.11 | 25.94 | 2,051,285 | +0.83(+3.29%) |
Jun 13, 2018 | 25.28 | 25.54 | 24.89 | 25.12 | 930,523 | -0.25(-0.99%) |
Jun 12, 2018 | 25.28 | 25.85 | 25.25 | 25.37 | 932,611 | +0.16(+0.63%) |
Jun 11, 2018 | 25.02 | 25.34 | 24.58 | 25.21 | 982,447 | +0.06(+0.26%) |
Jun 08, 2018 | 25.23 | 25.39 | 24.90 | 25.15 | 1,015,038 | -0.23(-0.91%) |
Jun 07, 2018 | 25.37 | 25.74 | 25.15 | 25.38 | 1,145,482 | +0.19(+0.77%) |
Jun 06, 2018 | 25.57 | 25.80 | 25.06 | 25.18 | 1,588,861 | -0.30(-1.17%) |
Jun 05, 2018 | 25.13 | 25.75 | 24.63 | 25.48 | 2,170,812 | +0.32(+1.29%) |
Jun 04, 2018 | 24.13 | 25.21 | 24.02 | 25.15 | 3,636,308 | +0.96(+3.99%) |
Jun 01, 2018 | 24.16 | 25.50 | 24.12 | 24.19 | 6,146,006 | +0.08(+0.35%) |
May 31, 2018 | 27.45 | 27.87 | 23.24 | 24.11 | 17,720,514 | -8.07(-25.09%) |
May 30, 2018 | 31.41 | 32.46 | 31.29 | 32.18 | 2,047,136 | +1.14(+3.68%) |
May 29, 2018 | 30.53 | 31.31 | 30.53 | 31.04 | 1,176,287 | +0.19(+0.63%) |
May 25, 2018 | 30.84 | 30.84 | 30.84 | 0 | -0.74(-2.35%) | |
May 24, 2018 | 31.75 | 32.03 | 31.38 | 31.59 | 586,289 | -0.46(-1.45%) |
May 23, 2018 | 31.79 | 32.16 | 31.49 | 32.05 | 589,728 | -0.01(-0.03%) |
May 22, 2018 | 32.35 | 32.98 | 31.97 | 32.06 | 1,138,789 | -0.18(-0.55%) |
May 21, 2018 | 32.03 | 32.42 | 31.77 | 32.23 | 852,874 | +0.45(+1.40%) |
May 18, 2018 | 31.64 | 31.84 | 31.33 | 31.79 | 798,259 | +0.26(+0.82%) |
May 17, 2018 | 31.15 | 31.65 | 30.99 | 31.53 | 916,416 | +0.35(+1.13%) |
May 16, 2018 | 31.40 | 31.54 | 30.92 | 31.18 | 675,270 | -0.12(-0.39%) |
May 15, 2018 | 30.89 | 31.32 | 30.52 | 31.30 | 748,115 | +0.32(+1.05%) |
May 14, 2018 | 31.15 | 31.46 | 30.82 | 30.97 | 642,663 | +0.05(+0.15%) |
May 11, 2018 | 30.84 | 31.18 | 30.68 | 30.93 | 719,755 | +0.08(+0.27%) |
May 10, 2018 | 31.59 | 31.84 | 30.71 | 30.84 | 717,225 | -0.71(-2.26%) |
May 09, 2018 | 32.16 | 32.46 | 31.36 | 31.56 | 1,403,792 | -0.40(-1.25%) |
May 08, 2018 | 31.20 | 32.02 | 30.89 | 31.96 | 1,286,042 | +0.79(+2.53%) |
May 07, 2018 | 31.27 | 32.07 | 31.13 | 31.17 | 1,107,149 | -0.01(-0.03%) |
May 04, 2018 | 30.55 | 31.51 | 30.32 | 31.18 | 1,185,251 | +0.59(+1.94%) |
May 03, 2018 | 30.81 | 31.01 | 30.16 | 30.58 | 778,015 | -0.04(-0.12%) |
May 02, 2018 | 30.23 | 30.99 | 29.79 | 30.62 | 1,040,840 | +0.35(+1.16%) |