Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.27 | 27.61 | 26.50 | 27.40 | 272,372 | +0.16(+0.59%) |
Jul 30, 2018 | 27.60 | 28.11 | 27.01 | 27.24 | 312,103 | -0.26(-0.95%) |
Jul 27, 2018 | 28.45 | 28.97 | 27.23 | 27.50 | 300,200 | -0.90(-3.17%) |
Jul 26, 2018 | 28.14 | 29.55 | 27.80 | 28.40 | 458,573 | +0.42(+1.50%) |
Jul 25, 2018 | 27.74 | 29.16 | 27.25 | 27.98 | 543,799 | +0.09(+0.32%) |
Jul 24, 2018 | 27.32 | 27.99 | 27.00 | 27.89 | 597,931 | +0.71(+2.61%) |
Jul 23, 2018 | 26.39 | 27.33 | 26.10 | 27.18 | 312,274 | +0.45(+1.68%) |
Jul 20, 2018 | 26.34 | 27.11 | 26.32 | 26.73 | 375,064 | +0.35(+1.33%) |
Jul 19, 2018 | 25.72 | 26.69 | 25.30 | 26.38 | 181,682 | +0.55(+2.13%) |
Jul 18, 2018 | 26.14 | 26.14 | 25.33 | 25.83 | 190,596 | -0.22(-0.84%) |
Jul 17, 2018 | 25.99 | 26.35 | 25.77 | 26.05 | 214,913 | +0.10(+0.39%) |
Jul 16, 2018 | 25.52 | 25.99 | 24.70 | 25.95 | 599,531 | +0.28(+1.09%) |
Jul 13, 2018 | 27.09 | 27.09 | 25.52 | 25.67 | 384,186 | -1.14(-4.25%) |
Jul 12, 2018 | 25.91 | 27.04 | 25.75 | 26.81 | 575,528 | +0.36(+1.36%) |
Jul 11, 2018 | 28.26 | 28.31 | 24.95 | 26.45 | 1,623,501 | -1.85(-6.54%) |
Jul 10, 2018 | 28.12 | 28.51 | 27.85 | 28.30 | 196,078 | +0.23(+0.82%) |
Jul 09, 2018 | 27.99 | 29.24 | 26.15 | 28.07 | 640,889 | +0.21(+0.75%) |
Jul 06, 2018 | 27.29 | 28.45 | 26.85 | 27.86 | 420,388 | +0.52(+1.90%) |
Jul 05, 2018 | 26.70 | 27.47 | 26.58 | 27.34 | 276,539 | +0.69(+2.59%) |
Jul 03, 2018 | 26.65 | 26.65 | 26.65 | 0 | -0.85(-3.09%) | |
Jul 02, 2018 | 27.00 | 28.70 | 26.01 | 27.50 | 548,571 | +0.64(+2.38%) |
Jun 29, 2018 | 26.04 | 27.00 | 25.83 | 26.86 | 419,502 | +0.81(+3.11%) |
Jun 28, 2018 | 25.60 | 26.07 | 25.04 | 26.05 | 383,824 | +0.53(+2.08%) |
Jun 27, 2018 | 24.86 | 25.77 | 24.52 | 25.52 | 421,609 | +0.66(+2.65%) |
Jun 26, 2018 | 24.88 | 24.92 | 24.32 | 24.86 | 208,882 | +0.04(+0.16%) |
Jun 25, 2018 | 24.23 | 24.86 | 24.08 | 24.82 | 330,177 | +0.70(+2.90%) |
Jun 22, 2018 | 24.00 | 24.25 | 23.48 | 24.12 | 570,788 | +0.16(+0.67%) |
Jun 21, 2018 | 24.24 | 24.63 | 23.36 | 23.96 | 444,686 | -0.22(-0.91%) |
Jun 20, 2018 | 23.15 | 24.26 | 21.00 | 24.18 | 625,416 | +0.89(+3.82%) |
Jun 19, 2018 | 22.55 | 23.77 | 22.55 | 23.29 | 633,234 | +0.63(+2.78%) |
Jun 18, 2018 | 22.85 | 22.90 | 21.92 | 22.66 | 513,600 | -0.16(-0.70%) |
Jun 15, 2018 | 23.00 | 21.72 | 22.82 | 395,202 | +0.72(+3.26%) | |
Jun 14, 2018 | 21.99 | 22.31 | 21.36 | 22.10 | 224,321 | +0.20(+0.91%) |
Jun 13, 2018 | 21.68 | 22.36 | 21.32 | 21.90 | 457,218 | +0.48(+2.24%) |
Jun 12, 2018 | 21.21 | 21.71 | 21.03 | 21.42 | 280,841 | +0.28(+1.32%) |
Jun 11, 2018 | 20.95 | 21.44 | 20.76 | 21.14 | 256,725 | +0.27(+1.29%) |
Jun 08, 2018 | 20.65 | 21.25 | 20.65 | 20.87 | 250,256 | +0.30(+1.46%) |
Jun 07, 2018 | 20.53 | 20.80 | 20.34 | 20.57 | 277,292 | +0.13(+0.64%) |
Jun 06, 2018 | 20.30 | 20.76 | 20.08 | 20.44 | 179,330 | +0.19(+0.94%) |
Jun 05, 2018 | 20.19 | 20.79 | 19.77 | 20.25 | 293,471 | +0.06(+0.30%) |
Jun 04, 2018 | 19.70 | 20.39 | 19.62 | 20.19 | 200,929 | +0.61(+3.12%) |
Jun 01, 2018 | 19.30 | 19.73 | 19.01 | 19.58 | 150,556 | +0.43(+2.25%) |
May 31, 2018 | 19.39 | 19.85 | 19.09 | 19.15 | 177,497 | -0.16(-0.83%) |
May 30, 2018 | 20.31 | 20.56 | 19.14 | 19.31 | 218,616 | -0.91(-4.50%) |
May 29, 2018 | 20.71 | 20.71 | 20.00 | 20.22 | 153,022 | -0.54(-2.60%) |
May 25, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.47(+2.32%) | |
May 24, 2018 | 19.41 | 20.42 | 19.37 | 20.29 | 432,839 | +0.75(+3.84%) |
May 23, 2018 | 19.26 | 19.82 | 18.88 | 19.54 | 344,257 | +0.79(+4.21%) |
May 22, 2018 | 17.90 | 18.81 | 17.90 | 18.75 | 308,299 | +0.84(+4.69%) |
May 21, 2018 | 18.29 | 18.48 | 17.78 | 17.91 | 319,152 | -0.26(-1.43%) |
May 18, 2018 | 18.34 | 18.49 | 17.56 | 18.17 | 440,910 | -0.08(-0.44%) |
May 17, 2018 | 20.15 | 20.15 | 18.23 | 18.25 | 645,278 | -2.01(-9.92%) |
May 16, 2018 | 20.00 | 22.37 | 19.75 | 20.26 | 1,564,384 | +0.92(+4.76%) |
May 15, 2018 | 19.54 | 20.03 | 19.28 | 19.34 | 338,736 | -0.29(-1.48%) |
May 14, 2018 | 19.43 | 19.87 | 19.30 | 19.63 | 252,859 | +0.25(+1.29%) |
May 11, 2018 | 18.78 | 19.43 | 18.58 | 19.38 | 207,528 | +0.69(+3.69%) |
May 10, 2018 | 19.15 | 19.39 | 18.50 | 18.69 | 346,093 | -0.39(-2.04%) |
May 09, 2018 | 19.28 | 19.46 | 18.98 | 19.08 | 324,121 | -0.08(-0.42%) |
May 08, 2018 | 18.97 | 19.32 | 18.75 | 19.16 | 223,862 | +0.19(+1.00%) |
May 07, 2018 | 18.72 | 19.14 | 18.59 | 18.97 | 244,651 | +0.21(+1.12%) |
May 04, 2018 | 18.71 | 19.37 | 18.62 | 18.76 | 539,059 | -0.02(-0.11%) |
May 03, 2018 | 19.75 | 19.80 | 18.41 | 18.78 | 922,639 | -1.16(-5.82%) |
May 02, 2018 | 21.54 | 21.61 | 19.72 | 19.94 | 812,539 | -1.56(-7.26%) |