Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.68 | 23.86 | 23.21 | 23.31 | 613,644 | -0.19(-0.79%) |
Jul 30, 2018 | 23.21 | 23.96 | 23.03 | 23.49 | 706,043 | +0.37(+1.61%) |
Jul 27, 2018 | 23.77 | 24.14 | 23.12 | 23.12 | 606,013 | -0.65(-2.73%) |
Jul 26, 2018 | 24.33 | 24.79 | 23.68 | 23.77 | 654,090 | -0.65(-2.66%) |
Jul 25, 2018 | 24.33 | 24.42 | 23.68 | 24.42 | 346,569 | +0.19(+0.77%) |
Jul 24, 2018 | 25.07 | 25.26 | 24.14 | 24.23 | 434,978 | -0.37(-1.51%) |
Jul 23, 2018 | 25.16 | 25.44 | 24.42 | 24.61 | 448,020 | -0.56(-2.21%) |
Jul 20, 2018 | 25.53 | 25.63 | 25.02 | 25.16 | 233,057 | -0.37(-1.45%) |
Jul 19, 2018 | 24.98 | 25.91 | 24.98 | 25.53 | 325,133 | -0.09(-0.36%) |
Jul 18, 2018 | 25.35 | 26.00 | 25.35 | 25.63 | 368,873 | +0.28(+1.10%) |
Jul 17, 2018 | 24.51 | 25.72 | 24.51 | 25.35 | 586,446 | +0.93(+3.80%) |
Jul 16, 2018 | 24.33 | 24.79 | 24.14 | 24.42 | 399,726 | +0.09(+0.38%) |
Jul 13, 2018 | 24.84 | 24.19 | 24.33 | 373,030 | +0.00(+0.00%) | |
Jul 12, 2018 | 25.44 | 24.14 | 24.33 | 514,274 | -0.74(-2.96%) | |
Jul 11, 2018 | 25.44 | 25.81 | 24.88 | 25.07 | 330,674 | -0.74(-2.88%) |
Jul 10, 2018 | 26.18 | 26.56 | 25.53 | 25.81 | 444,228 | -0.37(-1.42%) |
Jul 09, 2018 | 25.26 | 26.18 | 25.21 | 26.18 | 994,509 | +1.11(+4.44%) |
Jul 06, 2018 | 24.70 | 25.58 | 24.61 | 25.07 | 719,815 | +0.37(+1.50%) |
Jul 05, 2018 | 24.05 | 24.88 | 23.86 | 24.70 | 573,986 | +0.93(+3.91%) |
Jul 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.49 | 24.00 | 23.21 | 23.77 | 703,563 | +0.09(+0.39%) |
Jun 29, 2018 | 24.88 | 25.07 | 23.58 | 23.68 | 616,301 | -1.02(-4.14%) |
Jun 28, 2018 | 24.98 | 25.35 | 24.23 | 24.70 | 685,118 | -0.37(-1.48%) |
Jun 27, 2018 | 25.81 | 26.28 | 24.98 | 25.07 | 921,257 | -0.46(-1.82%) |
Jun 26, 2018 | 26.09 | 26.28 | 25.16 | 25.53 | 1,114,549 | -0.37(-1.43%) |
Jun 25, 2018 | 26.93 | 27.11 | 25.81 | 25.91 | 1,039,599 | -1.02(-3.79%) |
Jun 22, 2018 | 27.21 | 27.58 | 26.46 | 26.93 | 1,397,235 | +0.09(+0.35%) |
Jun 21, 2018 | 27.76 | 27.99 | 26.74 | 26.83 | 1,158,292 | -0.84(-3.02%) |
Jun 20, 2018 | 28.41 | 28.41 | 27.02 | 27.67 | 1,153,547 | -0.65(-2.30%) |
Jun 19, 2018 | 28.23 | 28.60 | 27.86 | 28.32 | 917,137 | -0.09(-0.33%) |
Jun 18, 2018 | 27.39 | 28.88 | 27.30 | 28.41 | 1,139,824 | +0.74(+2.68%) |
Jun 15, 2018 | 27.86 | 27.11 | 27.67 | 1,470,108 | +0.56(+2.05%) | |
Jun 14, 2018 | 27.02 | 27.21 | 26.65 | 27.11 | 796,033 | +0.09(+0.34%) |
Jun 13, 2018 | 27.39 | 27.58 | 26.46 | 27.02 | 1,090,756 | +0.00(+0.00%) |
Jun 12, 2018 | 26.83 | 27.53 | 26.46 | 27.02 | 1,021,427 | +0.28(+1.04%) |
Jun 11, 2018 | 26.65 | 27.02 | 26.18 | 26.74 | 869,290 | +0.37(+1.41%) |
Jun 08, 2018 | 25.91 | 26.83 | 25.53 | 26.37 | 881,786 | +0.46(+1.79%) |
Jun 07, 2018 | 25.26 | 26.14 | 24.98 | 25.91 | 894,001 | +0.19(+0.72%) |
Jun 06, 2018 | 26.18 | 26.56 | 25.07 | 25.72 | 1,320,179 | -0.28(-1.07%) |
Jun 05, 2018 | 24.88 | 26.18 | 24.61 | 26.00 | 1,200,122 | +1.76(+7.28%) |
Jun 04, 2018 | 23.40 | 24.28 | 23.03 | 24.23 | 1,531,565 | +1.30(+5.67%) |
Jun 01, 2018 | 22.19 | 23.03 | 21.91 | 22.93 | 9,324,820 | +1.02(+4.66%) |
May 31, 2018 | 22.10 | 22.47 | 21.73 | 21.91 | 806,490 | +0.00(+0.00%) |
May 30, 2018 | 22.28 | 22.75 | 21.82 | 21.91 | 662,693 | -0.09(-0.42%) |
May 29, 2018 | 21.54 | 22.28 | 21.54 | 22.01 | 568,079 | +0.28(+1.28%) |
May 25, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.28(+1.30%) | |
May 24, 2018 | 21.08 | 21.82 | 20.80 | 21.45 | 485,350 | +0.14(+0.65%) |
May 23, 2018 | 21.31 | 21.86 | 21.03 | 21.31 | 395,947 | +0.00(+0.00%) |
May 22, 2018 | 22.23 | 22.32 | 21.31 | 21.31 | 387,516 | -0.83(-3.73%) |
May 21, 2018 | 22.32 | 22.50 | 21.95 | 22.14 | 422,946 | +0.09(+0.42%) |
May 18, 2018 | 22.78 | 22.78 | 22.04 | 22.04 | 423,915 | -0.64(-2.83%) |
May 17, 2018 | 22.87 | 23.10 | 22.23 | 22.69 | 531,206 | +0.09(+0.41%) |
May 16, 2018 | 22.04 | 23.24 | 21.94 | 22.60 | 653,448 | +1.10(+5.13%) |
May 15, 2018 | 22.14 | 22.14 | 21.49 | 21.49 | 413,982 | -0.83(-3.70%) |
May 14, 2018 | 21.49 | 22.60 | 21.40 | 22.32 | 460,703 | +1.01(+4.74%) |
May 11, 2018 | 21.31 | 21.58 | 20.49 | 21.31 | 529,827 | +0.18(+0.87%) |
May 10, 2018 | 20.30 | 21.68 | 20.21 | 21.13 | 638,251 | +1.29(+6.48%) |
May 09, 2018 | 23.61 | 24.62 | 19.56 | 19.84 | 1,779,799 | -1.93(-8.86%) |
May 08, 2018 | 20.76 | 21.86 | 20.67 | 21.77 | 820,367 | +0.92(+4.41%) |
May 07, 2018 | 21.22 | 21.40 | 20.76 | 20.85 | 372,135 | -0.46(-2.15%) |
May 04, 2018 | 20.67 | 21.95 | 20.48 | 21.31 | 469,209 | +0.46(+2.20%) |
May 03, 2018 | 21.13 | 21.58 | 20.76 | 20.85 | 409,036 | -0.37(-1.73%) |
May 02, 2018 | 21.40 | 21.40 | 20.48 | 21.22 | 511,400 | -0.09(-0.43%) |