Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.75 | 28.27 | 26.13 | 28.10 | 40,538 | +1.37(+5.13%) |
Jul 30, 2018 | 27.13 | 27.55 | 26.02 | 26.73 | 32,349 | -0.42(-1.55%) |
Jul 27, 2018 | 28.27 | 28.63 | 25.87 | 27.15 | 130,900 | -1.22(-4.30%) |
Jul 26, 2018 | 27.81 | 28.84 | 26.54 | 28.37 | 39,985 | +0.46(+1.65%) |
Jul 25, 2018 | 27.61 | 28.30 | 26.09 | 27.91 | 28,844 | +0.36(+1.31%) |
Jul 24, 2018 | 29.16 | 29.16 | 27.50 | 27.55 | 105,770 | -1.45(-5.00%) |
Jul 23, 2018 | 29.36 | 29.40 | 28.52 | 29.00 | 48,148 | -0.33(-1.13%) |
Jul 20, 2018 | 29.12 | 29.57 | 28.86 | 29.33 | 45,715 | +0.26(+0.89%) |
Jul 19, 2018 | 29.06 | 29.56 | 28.09 | 29.07 | 76,793 | -0.05(-0.17%) |
Jul 18, 2018 | 29.31 | 29.44 | 28.89 | 29.12 | 76,585 | -0.16(-0.55%) |
Jul 17, 2018 | 28.94 | 29.99 | 28.94 | 29.28 | 36,629 | +0.08(+0.27%) |
Jul 16, 2018 | 29.37 | 29.92 | 28.94 | 29.20 | 51,501 | -0.17(-0.58%) |
Jul 13, 2018 | 29.25 | 29.52 | 28.58 | 29.37 | 42,711 | +0.00(+0.00%) |
Jul 12, 2018 | 29.25 | 29.67 | 28.44 | 29.37 | 36,814 | +0.25(+0.86%) |
Jul 11, 2018 | 28.99 | 30.00 | 28.63 | 29.12 | 64,255 | +0.10(+0.34%) |
Jul 10, 2018 | 29.12 | 30.00 | 28.77 | 29.02 | 41,857 | -0.08(-0.27%) |
Jul 09, 2018 | 29.47 | 29.47 | 29.47 | 29.10 | 56,127 | -0.38(-1.29%) |
Jul 06, 2018 | 30.01 | 30.89 | 28.02 | 29.48 | 147,708 | -0.51(-1.70%) |
Jul 05, 2018 | 31.39 | 28.12 | 29.99 | 253,704 | +2.11(+7.57%) | |
Jul 03, 2018 | 27.88 | 27.88 | 27.88 | 0 | +0.61(+2.24%) | |
Jul 02, 2018 | 26.46 | 27.85 | 26.06 | 27.27 | 89,176 | +0.63(+2.36%) |
Jun 29, 2018 | 28.00 | 28.10 | 25.64 | 26.64 | 148,933 | -1.36(-4.86%) |
Jun 28, 2018 | 26.01 | 28.13 | 25.91 | 28.00 | 194,815 | +1.92(+7.36%) |
Jun 27, 2018 | 26.74 | 27.00 | 25.90 | 26.08 | 89,697 | -0.71(-2.65%) |
Jun 26, 2018 | 26.95 | 27.01 | 25.93 | 26.79 | 48,538 | +0.04(+0.15%) |
Jun 25, 2018 | 26.77 | 27.07 | 26.40 | 26.75 | 29,813 | -0.25(-0.93%) |
Jun 22, 2018 | 26.63 | 27.35 | 25.85 | 27.00 | 428,833 | +0.45(+1.69%) |
Jun 21, 2018 | 26.78 | 26.99 | 26.46 | 26.55 | 40,932 | -0.22(-0.82%) |
Jun 20, 2018 | 27.22 | 27.46 | 26.61 | 26.77 | 116,261 | -0.33(-1.22%) |
Jun 19, 2018 | 26.78 | 27.35 | 25.75 | 27.10 | 104,839 | +0.15(+0.56%) |
Jun 18, 2018 | 26.84 | 27.90 | 26.03 | 26.95 | 188,390 | +0.12(+0.45%) |
Jun 15, 2018 | 27.36 | 25.73 | 26.83 | 117,480 | +0.83(+3.19%) | |
Jun 14, 2018 | 25.63 | 26.74 | 25.14 | 26.00 | 115,225 | +0.52(+2.04%) |
Jun 13, 2018 | 25.96 | 26.92 | 24.32 | 25.48 | 101,876 | -0.40(-1.55%) |
Jun 12, 2018 | 26.12 | 27.14 | 25.30 | 25.88 | 56,200 | -0.04(-0.15%) |
Jun 11, 2018 | 28.12 | 29.19 | 24.88 | 25.92 | 172,581 | -2.23(-7.92%) |
Jun 08, 2018 | 25.87 | 28.47 | 25.87 | 28.15 | 73,773 | +2.11(+8.10%) |
Jun 07, 2018 | 26.16 | 26.91 | 25.39 | 26.04 | 81,731 | -0.01(-0.04%) |
Jun 06, 2018 | 25.24 | 27.27 | 24.64 | 26.05 | 159,903 | +0.81(+3.21%) |
Jun 05, 2018 | 22.90 | 25.82 | 22.90 | 25.24 | 82,703 | +2.27(+9.88%) |
Jun 04, 2018 | 24.34 | 24.81 | 22.59 | 22.97 | 93,320 | -1.23(-5.08%) |
Jun 01, 2018 | 21.15 | 24.40 | 20.70 | 24.20 | 71,558 | +3.14(+14.91%) |
May 31, 2018 | 20.38 | 21.48 | 19.91 | 21.06 | 72,731 | +0.04(+0.19%) |
May 30, 2018 | 21.60 | 22.40 | 20.84 | 21.02 | 79,104 | -0.52(-2.41%) |
May 29, 2018 | 21.32 | 21.73 | 20.77 | 21.54 | 54,661 | +0.01(+0.05%) |
May 25, 2018 | 21.53 | 21.53 | 21.53 | 0 | +2.08(+10.69%) | |
May 24, 2018 | 19.31 | 19.51 | 19.04 | 19.45 | 22,091 | +0.16(+0.83%) |
May 23, 2018 | 18.91 | 19.42 | 18.77 | 19.29 | 60,373 | +0.01(+0.05%) |
May 22, 2018 | 19.56 | 19.70 | 19.06 | 19.28 | 21,442 | -0.22(-1.13%) |
May 21, 2018 | 19.71 | 19.71 | 19.19 | 19.50 | 10,695 | -0.18(-0.91%) |
May 18, 2018 | 19.38 | 19.79 | 19.20 | 19.68 | 12,381 | +0.38(+1.97%) |
May 17, 2018 | 19.14 | 19.64 | 19.03 | 19.30 | 26,215 | +0.12(+0.63%) |
May 16, 2018 | 19.06 | 19.84 | 19.02 | 19.18 | 21,637 | +0.08(+0.42%) |
May 15, 2018 | 19.47 | 20.00 | 18.91 | 19.10 | 168,358 | -0.24(-1.24%) |
May 14, 2018 | 19.41 | 19.78 | 19.31 | 19.34 | 22,809 | +0.03(+0.16%) |
May 11, 2018 | 19.52 | 19.75 | 19.25 | 19.31 | 41,747 | -0.13(-0.67%) |
May 10, 2018 | 19.19 | 19.93 | 19.03 | 19.44 | 53,754 | +0.31(+1.62%) |
May 09, 2018 | 18.88 | 19.72 | 18.69 | 19.13 | 64,556 | -0.64(-3.24%) |
May 08, 2018 | 19.72 | 19.90 | 19.51 | 19.77 | 16,793 | +0.09(+0.46%) |
May 07, 2018 | 19.70 | 19.95 | 19.41 | 19.68 | 11,824 | -0.14(-0.71%) |
May 04, 2018 | 20.00 | 20.24 | 19.51 | 19.82 | 57,837 | -0.18(-0.90%) |
May 03, 2018 | 19.96 | 20.55 | 19.44 | 20.00 | 126,984 | +0.55(+2.83%) |
May 02, 2018 | 19.37 | 19.65 | 18.50 | 19.45 | 26,669 | -0.02(-0.10%) |