Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.28 | 25.43 | 24.81 | 25.12 | 10,081 | -0.82(-3.18%) |
Jul 30, 2018 | 26.03 | 26.05 | 25.74 | 25.94 | 84,686 | +0.24(+0.93%) |
Jul 27, 2018 | 25.90 | 26.15 | 25.22 | 25.70 | 12,731 | +0.69(+2.76%) |
Jul 26, 2018 | 26.05 | 26.05 | 24.87 | 25.01 | 16,803 | -0.88(-3.39%) |
Jul 25, 2018 | 24.79 | 25.94 | 24.79 | 25.89 | 61,044 | +1.46(+5.99%) |
Jul 24, 2018 | 23.83 | 24.71 | 23.76 | 24.43 | 138,360 | +1.60(+7.03%) |
Jul 23, 2018 | 22.91 | 22.98 | 22.53 | 22.82 | 9,579 | -0.28(-1.22%) |
Jul 20, 2018 | 23.07 | 23.54 | 22.95 | 23.10 | 35,704 | +1.44(+6.63%) |
Jul 19, 2018 | 21.01 | 21.67 | 20.75 | 21.67 | 22,241 | -0.62(-2.79%) |
Jul 18, 2018 | 22.36 | 22.84 | 22.07 | 22.29 | 14,635 | -0.11(-0.51%) |
Jul 17, 2018 | 21.30 | 22.61 | 21.30 | 22.40 | 51,470 | +0.93(+4.32%) |
Jul 16, 2018 | 21.56 | 21.56 | 21.18 | 21.48 | 15,857 | +0.06(+0.28%) |
Jul 13, 2018 | 20.89 | 21.48 | 20.62 | 21.42 | 10,883 | +0.30(+1.43%) |
Jul 12, 2018 | 21.08 | 21.31 | 20.81 | 21.11 | 8,681 | +0.95(+4.71%) |
Jul 11, 2018 | 21.26 | 21.26 | 20.16 | 20.16 | 16,533 | -1.45(-6.72%) |
Jul 10, 2018 | 21.33 | 21.62 | 21.17 | 21.62 | 10,620 | +0.34(+1.59%) |
Jul 09, 2018 | 21.03 | 21.46 | 20.60 | 21.28 | 41,374 | +0.50(+2.39%) |
Jul 06, 2018 | 19.95 | 20.89 | 19.81 | 20.78 | 18,512 | +0.96(+4.83%) |
Jul 05, 2018 | 19.30 | 19.95 | 19.16 | 19.83 | 12,307 | +0.59(+3.09%) |
Jul 03, 2018 | 19.23 | 19.23 | 19.23 | 0 | +1.24(+6.87%) | |
Jul 02, 2018 | 17.96 | 18.07 | 17.60 | 18.00 | 11,130 | -0.71(-3.79%) |
Jun 29, 2018 | 18.61 | 19.22 | 18.46 | 18.70 | 25,020 | +0.43(+2.36%) |
Jun 28, 2018 | 17.65 | 18.35 | 17.54 | 18.27 | 7,663 | +1.09(+6.33%) |
Jun 27, 2018 | 17.89 | 18.45 | 17.16 | 17.19 | 11,037 | -1.21(-6.57%) |
Jun 26, 2018 | 18.30 | 18.41 | 17.84 | 18.39 | 6,027 | +0.32(+1.79%) |
Jun 25, 2018 | 18.03 | 18.14 | 17.44 | 18.07 | 16,863 | -0.07(-0.41%) |
Jun 22, 2018 | 18.35 | 18.35 | 17.87 | 18.15 | 8,834 | +0.43(+2.41%) |
Jun 21, 2018 | 18.49 | 18.49 | 17.72 | 17.72 | 10,516 | -1.02(-5.42%) |
Jun 20, 2018 | 19.38 | 19.38 | 18.57 | 18.73 | 3,461 | -0.07(-0.39%) |
Jun 19, 2018 | 17.57 | 18.83 | 17.28 | 18.81 | 14,483 | +0.98(+5.49%) |
Jun 18, 2018 | 17.72 | 18.02 | 17.41 | 17.83 | 12,786 | -0.55(-3.00%) |
Jun 15, 2018 | 18.42 | 17.50 | 18.38 | 28,721 | -0.04(-0.21%) | |
Jun 14, 2018 | 19.67 | 19.70 | 18.30 | 18.42 | 15,186 | -1.01(-5.18%) |
Jun 13, 2018 | 19.84 | 19.96 | 18.73 | 19.42 | 12,989 | -0.38(-1.94%) |
Jun 12, 2018 | 19.49 | 20.31 | 19.49 | 19.81 | 14,060 | +0.31(+1.58%) |
Jun 11, 2018 | 20.02 | 20.57 | 19.50 | 19.50 | 9,861 | -0.42(-2.12%) |
Jun 08, 2018 | 19.32 | 20.18 | 18.49 | 19.92 | 34,174 | +1.40(+7.55%) |
Jun 07, 2018 | 19.65 | 19.85 | 17.00 | 18.52 | 75,236 | -2.02(-9.84%) |
Jun 06, 2018 | 20.23 | 20.54 | 41,481 | -0.28(-1.33%) | ||
Jun 05, 2018 | 22.15 | 22.45 | 20.74 | 20.82 | 80,710 | -1.96(-8.62%) |
Jun 04, 2018 | 22.47 | 22.87 | 22.23 | 22.79 | 48,916 | +1.00(+4.58%) |
Jun 01, 2018 | 22.56 | 22.83 | 20.61 | 21.79 | 41,056 | +0.13(+0.62%) |
May 31, 2018 | 22.04 | 22.13 | 21.66 | 21.66 | 5,412 | -0.39(-1.76%) |
May 30, 2018 | 21.69 | 22.23 | 21.51 | 22.04 | 20,060 | +0.68(+3.16%) |
May 29, 2018 | 21.90 | 22.69 | 21.20 | 21.37 | 233,317 | -3.02(-12.38%) |
May 25, 2018 | 24.39 | 24.39 | 24.39 | 0 | -0.89(-3.53%) | |
May 24, 2018 | 25.57 | 25.64 | 24.68 | 25.28 | 22,360 | -1.74(-6.45%) |
May 23, 2018 | 26.85 | 27.29 | 26.47 | 27.02 | 8,919 | -0.79(-2.84%) |
May 22, 2018 | 27.36 | 28.11 | 26.82 | 27.81 | 23,543 | +1.19(+4.48%) |
May 21, 2018 | 27.81 | 27.81 | 26.36 | 26.62 | 20,494 | -0.06(-0.22%) |
May 18, 2018 | 26.64 | 27.06 | 25.59 | 26.68 | 28,210 | -1.64(-5.78%) |
May 17, 2018 | 29.95 | 29.95 | 27.87 | 28.31 | 29,178 | -2.54(-8.22%) |
May 16, 2018 | 31.14 | 31.14 | 30.54 | 30.85 | 13,441 | +0.74(+2.47%) |
May 15, 2018 | 29.95 | 30.21 | 28.72 | 30.11 | 37,267 | -1.03(-3.31%) |
May 14, 2018 | 31.94 | 32.18 | 30.58 | 31.14 | 14,308 | -0.40(-1.26%) |
May 11, 2018 | 32.95 | 33.56 | 31.54 | 31.54 | 15,382 | -1.19(-3.63%) |
May 10, 2018 | 31.87 | 33.17 | 31.86 | 32.72 | 18,470 | +2.66(+8.86%) |
May 09, 2018 | 29.27 | 30.12 | 29.23 | 30.06 | 13,016 | +0.47(+1.59%) |
May 08, 2018 | 29.70 | 29.82 | 28.74 | 29.59 | 8,392 | -0.12(-0.39%) |
May 07, 2018 | 30.59 | 30.86 | 29.61 | 29.71 | 8,880 | -1.30(-4.20%) |
May 04, 2018 | 30.16 | 31.33 | 30.16 | 31.01 | 5,786 | +0.03(+0.09%) |
May 03, 2018 | 31.83 | 32.13 | 30.43 | 30.98 | 9,346 | -1.00(-3.12%) |
May 02, 2018 | 32.74 | 33.14 | 31.88 | 31.98 | 5,231 | -1.83(-5.41%) |