Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.36 | 28.79 | 25.92 | 28.16 | 16,064 | +1.76(+6.67%) |
Jul 30, 2018 | 27.84 | 27.84 | 25.92 | 26.40 | 855 | +0.00(+0.00%) |
Jul 27, 2018 | 27.84 | 27.84 | 26.40 | 26.40 | 818 | -0.96(-3.51%) |
Jul 26, 2018 | 28.32 | 28.32 | 26.90 | 27.36 | 908 | +0.53(+1.99%) |
Jul 25, 2018 | 28.80 | 28.80 | 26.59 | 26.83 | 1,070 | -0.53(-1.95%) |
Jul 24, 2018 | 27.84 | 29.18 | 25.97 | 27.36 | 4,719 | +0.96(+3.64%) |
Jul 23, 2018 | 26.88 | 26.88 | 25.89 | 26.40 | 647 | -0.65(-2.41%) |
Jul 20, 2018 | 26.40 | 27.36 | 26.40 | 27.05 | 1,338 | +0.65(+2.47%) |
Jul 19, 2018 | 26.06 | 27.36 | 26.00 | 26.40 | 1,459 | -0.48(-1.78%) |
Jul 18, 2018 | 27.36 | 27.36 | 25.62 | 26.88 | 1,720 | +0.00(+0.00%) |
Jul 17, 2018 | 27.84 | 27.84 | 26.41 | 26.88 | 1,891 | -0.48(-1.75%) |
Jul 16, 2018 | 28.19 | 29.67 | 26.88 | 27.36 | 1,374 | -0.99(-3.50%) |
Jul 13, 2018 | 28.47 | 28.80 | 27.46 | 28.35 | 1,759 | -0.12(-0.40%) |
Jul 12, 2018 | 27.84 | 31.10 | 27.46 | 28.47 | 14,642 | +0.15(+0.54%) |
Jul 11, 2018 | 27.01 | 28.80 | 27.01 | 28.32 | 497 | -0.48(-1.67%) |
Jul 10, 2018 | 27.84 | 28.80 | 27.37 | 28.80 | 303 | +0.96(+3.43%) |
Jul 09, 2018 | 29.28 | 29.28 | 26.40 | 27.84 | 3,528 | -0.38(-1.36%) |
Jul 06, 2018 | 28.64 | 30.24 | 27.91 | 28.22 | 1,505 | -0.35(-1.23%) |
Jul 05, 2018 | 27.84 | 29.28 | 27.36 | 28.57 | 2,238 | +0.84(+3.05%) |
Jul 03, 2018 | 27.73 | 27.73 | 27.73 | 0 | -0.65(-2.28%) | |
Jul 02, 2018 | 27.84 | 30.42 | 27.36 | 28.38 | 1,781 | +1.02(+3.72%) |
Jun 29, 2018 | 28.80 | 30.91 | 27.22 | 27.36 | 16,374 | -2.78(-9.22%) |
Jun 28, 2018 | 30.27 | 31.20 | 29.76 | 30.14 | 3,451 | -0.58(-1.89%) |
Jun 27, 2018 | 32.26 | 32.26 | 30.24 | 30.72 | 1,707 | -0.00(-0.00%) |
Jun 26, 2018 | 33.12 | 33.12 | 30.72 | 30.72 | 3,698 | -1.92(-5.88%) |
Jun 25, 2018 | 34.25 | 34.56 | 32.16 | 32.64 | 2,995 | -1.75(-5.08%) |
Jun 22, 2018 | 36.00 | 36.96 | 33.62 | 34.39 | 3,146 | -1.58(-4.40%) |
Jun 21, 2018 | 35.04 | 36.48 | 33.13 | 35.97 | 6,599 | +1.88(+5.52%) |
Jun 20, 2018 | 33.60 | 34.56 | 31.92 | 34.09 | 6,554 | +2.17(+6.80%) |
Jun 19, 2018 | 34.08 | 34.08 | 31.44 | 31.92 | 4,104 | -0.72(-2.21%) |
Jun 18, 2018 | 34.03 | 34.03 | 32.16 | 32.64 | 4,674 | -1.44(-4.21%) |
Jun 15, 2018 | 38.54 | 32.95 | 34.08 | 14,286 | -4.46(-11.58%) | |
Jun 14, 2018 | 32.15 | 39.36 | 31.68 | 38.54 | 42,345 | +7.33(+23.50%) |
Jun 13, 2018 | 31.92 | 32.16 | 31.20 | 31.20 | 1,639 | -1.39(-4.26%) |
Jun 12, 2018 | 32.64 | 32.64 | 31.20 | 32.59 | 1,401 | +0.43(+1.33%) |
Jun 11, 2018 | 32.16 | 32.94 | 31.68 | 32.16 | 4,275 | -0.72(-2.18%) |
Jun 08, 2018 | 33.28 | 33.28 | 32.48 | 32.88 | 1,178 | -0.40(-1.21%) |
Jun 07, 2018 | 32.64 | 33.28 | 32.64 | 33.28 | 1,180 | +0.24(+0.73%) |
Jun 06, 2018 | 33.84 | 34.01 | 32.64 | 33.04 | 1,045 | -0.16(-0.48%) |
Jun 05, 2018 | 35.04 | 35.52 | 33.12 | 33.20 | 540 | -0.30(-0.89%) |
Jun 04, 2018 | 33.60 | 33.60 | 33.32 | 33.50 | 1,509 | +0.19(+0.58%) |
Jun 01, 2018 | 33.63 | 33.73 | 32.64 | 33.31 | 1,111 | +0.14(+0.42%) |
May 31, 2018 | 33.60 | 33.60 | 33.12 | 33.17 | 1,775 | -0.43(-1.29%) |
May 30, 2018 | 33.60 | 34.15 | 33.12 | 33.60 | 533 | +0.48(+1.43%) |
May 29, 2018 | 34.08 | 34.08 | 33.12 | 33.12 | 2,294 | -0.96(-2.80%) |
May 25, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.77(-2.22%) | |
May 24, 2018 | 34.56 | 36.00 | 34.56 | 34.85 | 3,732 | +0.28(+0.81%) |
May 23, 2018 | 38.88 | 38.88 | 34.56 | 34.57 | 21,221 | -5.28(-13.25%) |
May 22, 2018 | 36.00 | 40.32 | 34.56 | 39.85 | 31,089 | +3.86(+10.72%) |
May 21, 2018 | 34.08 | 38.40 | 34.08 | 36.00 | 8,634 | +1.92(+5.62%) |
May 18, 2018 | 32.77 | 34.56 | 32.52 | 34.08 | 4,080 | +0.53(+1.59%) |
May 17, 2018 | 32.88 | 33.78 | 31.69 | 33.55 | 2,803 | +0.73(+2.22%) |
May 16, 2018 | 31.68 | 33.11 | 31.68 | 32.82 | 1,853 | +0.65(+2.01%) |
May 15, 2018 | 30.78 | 33.12 | 30.78 | 32.17 | 1,680 | +0.26(+0.81%) |
May 14, 2018 | 32.16 | 32.16 | 30.77 | 31.91 | 3,398 | +0.33(+1.05%) |
May 11, 2018 | 30.77 | 31.58 | 30.77 | 31.58 | 1,823 | +0.38(+1.22%) |
May 10, 2018 | 30.72 | 31.57 | 30.24 | 31.20 | 4,115 | +0.94(+3.11%) |
May 09, 2018 | 30.46 | 31.28 | 29.76 | 30.26 | 3,510 | +0.02(+0.06%) |
May 08, 2018 | 32.64 | 32.78 | 28.80 | 30.24 | 7,408 | -2.40(-7.35%) |
May 07, 2018 | 35.52 | 35.72 | 31.78 | 32.64 | 2,340 | -2.41(-6.87%) |
May 04, 2018 | 35.47 | 36.00 | 33.60 | 35.05 | 1,877 | -0.96(-2.68%) |
May 03, 2018 | 36.72 | 36.96 | 35.07 | 36.01 | 3,194 | -0.71(-1.92%) |
May 02, 2018 | 36.91 | 37.92 | 36.72 | 36.72 | 1,461 | -0.17(-0.47%) |