Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.93 | 24.62 | 23.85 | 24.47 | 32,714 | +0.64(+2.69%) |
Jul 30, 2018 | 23.83 | 24.34 | 23.57 | 23.83 | 34,886 | -0.08(-0.33%) |
Jul 27, 2018 | 24.83 | 24.83 | 23.76 | 23.91 | 42,000 | -0.84(-3.39%) |
Jul 26, 2018 | 24.80 | 25.70 | 24.65 | 24.75 | 102,582 | -0.14(-0.56%) |
Jul 25, 2018 | 24.57 | 24.89 | 24.48 | 24.89 | 24,401 | +0.36(+1.47%) |
Jul 24, 2018 | 24.41 | 24.77 | 23.96 | 24.53 | 57,724 | +0.25(+1.03%) |
Jul 23, 2018 | 24.08 | 24.36 | 23.45 | 24.28 | 66,457 | +0.25(+1.04%) |
Jul 20, 2018 | 25.09 | 25.18 | 23.90 | 24.03 | 65,093 | -1.02(-4.07%) |
Jul 19, 2018 | 24.03 | 25.35 | 23.93 | 25.05 | 121,434 | +0.95(+3.94%) |
Jul 18, 2018 | 23.20 | 24.34 | 22.76 | 24.10 | 83,078 | +0.97(+4.19%) |
Jul 17, 2018 | 23.00 | 23.54 | 23.00 | 23.13 | 58,335 | +0.11(+0.48%) |
Jul 16, 2018 | 23.11 | 23.22 | 22.72 | 23.02 | 46,678 | -0.09(-0.39%) |
Jul 13, 2018 | 23.50 | 23.59 | 22.87 | 23.11 | 40,163 | -0.40(-1.70%) |
Jul 12, 2018 | 23.80 | 23.90 | 23.28 | 23.51 | 35,722 | -0.15(-0.63%) |
Jul 11, 2018 | 23.39 | 23.93 | 23.30 | 23.66 | 52,674 | +0.18(+0.77%) |
Jul 10, 2018 | 23.08 | 23.56 | 23.08 | 23.48 | 65,196 | +0.38(+1.65%) |
Jul 09, 2018 | 24.00 | 24.09 | 22.81 | 23.10 | 66,021 | -0.63(-2.65%) |
Jul 06, 2018 | 23.43 | 24.11 | 23.43 | 23.73 | 64,431 | +0.33(+1.41%) |
Jul 05, 2018 | 23.00 | 23.42 | 22.94 | 23.40 | 65,525 | +0.55(+2.41%) |
Jul 03, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.52(+2.33%) | |
Jul 02, 2018 | 20.80 | 22.69 | 20.78 | 22.33 | 92,390 | +1.45(+6.94%) |
Jun 29, 2018 | 20.59 | 20.98 | 20.25 | 20.88 | 105,469 | +0.34(+1.66%) |
Jun 28, 2018 | 20.91 | 21.15 | 20.29 | 20.54 | 139,261 | -0.39(-1.86%) |
Jun 27, 2018 | 20.74 | 21.11 | 20.52 | 20.93 | 144,061 | +0.19(+0.92%) |
Jun 26, 2018 | 20.51 | 20.96 | 20.06 | 20.74 | 92,792 | +0.11(+0.53%) |
Jun 25, 2018 | 20.81 | 21.80 | 20.50 | 20.63 | 136,714 | -0.03(-0.15%) |
Jun 22, 2018 | 20.69 | 20.94 | 19.55 | 20.66 | 878,153 | +0.08(+0.39%) |
Jun 21, 2018 | 21.01 | 21.73 | 20.20 | 20.58 | 230,631 | -0.39(-1.86%) |
Jun 20, 2018 | 21.40 | 21.50 | 20.54 | 20.97 | 129,931 | -0.35(-1.64%) |
Jun 19, 2018 | 21.70 | 22.05 | 21.21 | 21.32 | 158,327 | -0.57(-2.60%) |
Jun 18, 2018 | 21.26 | 22.00 | 21.23 | 21.89 | 133,011 | +0.59(+2.77%) |
Jun 15, 2018 | 21.79 | 21.18 | 21.30 | 218,092 | -0.49(-2.25%) | |
Jun 14, 2018 | 21.98 | 22.18 | 21.67 | 21.79 | 187,860 | -0.22(-1.00%) |
Jun 13, 2018 | 21.28 | 22.12 | 20.95 | 22.01 | 127,480 | +0.73(+3.43%) |
Jun 12, 2018 | 21.28 | 21.84 | 20.77 | 21.28 | 121,409 | -0.13(-0.61%) |
Jun 11, 2018 | 21.60 | 22.08 | 21.16 | 21.41 | 129,704 | -0.12(-0.56%) |
Jun 08, 2018 | 21.50 | 21.84 | 21.44 | 21.53 | 49,798 | +0.01(+0.05%) |
Jun 07, 2018 | 21.77 | 21.87 | 21.25 | 21.52 | 86,397 | -0.33(-1.51%) |
Jun 06, 2018 | 21.66 | 22.22 | 21.24 | 21.85 | 85,756 | +0.30(+1.39%) |
Jun 05, 2018 | 21.58 | 22.45 | 21.08 | 21.55 | 242,401 | -0.14(-0.65%) |
Jun 04, 2018 | 22.64 | 22.70 | 21.21 | 21.69 | 227,395 | -0.90(-3.98%) |
Jun 01, 2018 | 21.61 | 22.91 | 21.23 | 22.59 | 205,238 | +1.14(+5.31%) |
May 31, 2018 | 23.59 | 24.23 | 21.42 | 21.45 | 263,078 | -2.16(-9.15%) |
May 30, 2018 | 24.15 | 24.84 | 23.33 | 23.61 | 147,882 | -0.45(-1.87%) |
May 29, 2018 | 24.78 | 24.85 | 23.50 | 24.06 | 153,593 | -0.82(-3.30%) |
May 25, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.16(-0.64%) | |
May 24, 2018 | 24.79 | 25.39 | 24.78 | 25.04 | 44,326 | +0.21(+0.85%) |
May 23, 2018 | 25.20 | 25.39 | 24.54 | 24.83 | 52,079 | -0.40(-1.59%) |
May 22, 2018 | 24.30 | 25.43 | 23.78 | 25.23 | 118,749 | +0.98(+4.04%) |
May 21, 2018 | 24.87 | 25.50 | 24.08 | 24.25 | 167,662 | -0.48(-1.94%) |
May 18, 2018 | 25.18 | 25.54 | 24.67 | 24.73 | 76,278 | -0.43(-1.71%) |
May 17, 2018 | 24.61 | 25.29 | 24.32 | 25.16 | 115,897 | +0.56(+2.28%) |
May 16, 2018 | 25.11 | 25.48 | 24.22 | 24.60 | 78,925 | -0.68(-2.69%) |
May 15, 2018 | 24.15 | 25.46 | 23.60 | 25.28 | 132,233 | +1.11(+4.59%) |
May 14, 2018 | 23.51 | 24.61 | 23.45 | 24.17 | 62,022 | +0.71(+3.03%) |
May 11, 2018 | 22.63 | 23.86 | 22.14 | 23.46 | 132,950 | +0.82(+3.62%) |
May 10, 2018 | 24.71 | 24.71 | 22.50 | 22.64 | 185,638 | -1.91(-7.78%) |
May 09, 2018 | 24.13 | 24.94 | 23.97 | 24.55 | 51,000 | +0.46(+1.91%) |
May 08, 2018 | 24.26 | 24.80 | 23.70 | 24.09 | 103,591 | -0.15(-0.62%) |
May 07, 2018 | 23.63 | 24.63 | 23.28 | 24.24 | 53,926 | +0.55(+2.32%) |
May 04, 2018 | 24.18 | 24.94 | 23.56 | 23.69 | 30,105 | -0.47(-1.95%) |
May 03, 2018 | 24.79 | 25.07 | 24.14 | 24.16 | 89,354 | -0.69(-2.78%) |
May 02, 2018 | 24.40 | 25.17 | 24.19 | 24.85 | 89,898 | +0.40(+1.64%) |