Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.57 | 21.95 | 21.57 | 21.76 | 4,821 | +0.16(+0.72%) |
Jul 30, 2018 | 21.71 | 22.26 | 21.57 | 21.61 | 9,522 | -0.66(-2.95%) |
Jul 27, 2018 | 22.78 | 22.78 | 22.26 | 22.26 | 1,158 | +0.02(+0.08%) |
Jul 26, 2018 | 22.25 | 22.45 | 22.12 | 22.25 | 11,101 | -0.62(-2.72%) |
Jul 25, 2018 | 23.08 | 23.08 | 22.19 | 22.87 | 7,484 | +0.88(+4.00%) |
Jul 24, 2018 | 22.00 | 22.31 | 21.89 | 21.99 | 46,432 | +0.22(+1.03%) |
Jul 23, 2018 | 22.10 | 22.44 | 21.70 | 21.76 | 36,180 | -0.91(-4.03%) |
Jul 20, 2018 | 22.63 | 23.36 | 22.51 | 22.68 | 6,170 | +0.24(+1.08%) |
Jul 19, 2018 | 22.73 | 23.38 | 22.44 | 22.44 | 15,078 | -1.02(-4.34%) |
Jul 18, 2018 | 23.32 | 23.57 | 23.30 | 23.45 | 12,175 | -0.11(-0.48%) |
Jul 17, 2018 | 23.24 | 23.73 | 23.24 | 23.57 | 19,767 | -0.04(-0.15%) |
Jul 16, 2018 | 23.45 | 23.82 | 23.45 | 23.60 | 7,437 | -0.03(-0.14%) |
Jul 13, 2018 | 24.17 | 24.17 | 23.41 | 23.64 | 25,091 | -0.22(-0.94%) |
Jul 12, 2018 | 23.76 | 23.88 | 23.76 | 23.86 | 2,778 | +1.06(+4.65%) |
Jul 11, 2018 | 22.65 | 23.22 | 22.45 | 22.80 | 9,372 | +0.03(+0.11%) |
Jul 10, 2018 | 22.82 | 23.49 | 22.77 | 22.77 | 86,232 | -0.31(-1.35%) |
Jul 09, 2018 | 22.89 | 23.37 | 22.75 | 23.08 | 34,693 | +0.83(+3.72%) |
Jul 06, 2018 | 21.79 | 22.39 | 21.79 | 22.26 | 12,500 | +0.44(+2.02%) |
Jul 05, 2018 | 22.44 | 22.44 | 21.82 | 21.82 | 12,339 | -1.05(-4.60%) |
Jul 03, 2018 | 22.87 | 22.87 | 22.87 | 0 | -0.22(-0.93%) | |
Jul 02, 2018 | 23.30 | 23.30 | 23.08 | 23.08 | 50,444 | -0.22(-0.93%) |
Jun 29, 2018 | 23.62 | 23.10 | 23.30 | 38,560 | +0.74(+3.29%) | |
Jun 28, 2018 | 22.64 | 22.71 | 22.45 | 22.56 | 6,619 | -0.14(-0.61%) |
Jun 27, 2018 | 23.30 | 23.30 | 22.70 | 22.70 | 43,439 | -1.04(-4.36%) |
Jun 26, 2018 | 24.20 | 24.20 | 23.66 | 23.73 | 26,601 | -0.16(-0.66%) |
Jun 25, 2018 | 23.89 | 24.20 | 23.52 | 23.89 | 22,637 | -0.49(-2.01%) |
Jun 22, 2018 | 24.75 | 24.75 | 24.38 | 24.38 | 7,506 | +0.31(+1.29%) |
Jun 21, 2018 | 24.53 | 24.99 | 23.96 | 24.07 | 25,730 | -0.43(-1.76%) |
Jun 20, 2018 | 24.35 | 24.84 | 24.35 | 24.50 | 27,993 | +0.72(+3.05%) |
Jun 19, 2018 | 24.64 | 23.69 | 23.77 | 16,689 | -0.72(-2.92%) | |
Jun 18, 2018 | 24.36 | 24.74 | 24.36 | 24.49 | 8,742 | -0.18(-0.73%) |
Jun 15, 2018 | 24.86 | 24.86 | 24.67 | 19,711 | -0.19(-0.75%) | |
Jun 14, 2018 | 25.22 | 25.57 | 24.86 | 24.86 | 15,987 | -0.47(-1.86%) |
Jun 13, 2018 | 25.47 | 25.79 | 25.33 | 25.33 | 12,293 | -0.35(-1.34%) |
Jun 12, 2018 | 25.78 | 25.80 | 25.67 | 25.67 | 10,488 | +0.33(+1.29%) |
Jun 11, 2018 | 25.85 | 25.85 | 25.34 | 25.34 | 33,830 | -0.21(-0.81%) |
Jun 08, 2018 | 25.68 | 25.76 | 25.46 | 25.55 | 27,524 | -0.19(-0.74%) |
Jun 07, 2018 | 25.84 | 26.18 | 25.68 | 25.74 | 18,622 | -0.50(-1.91%) |
Jun 06, 2018 | 26.24 | 28,539 | +0.18(+0.70%) | |||
Jun 05, 2018 | 25.89 | 26.48 | 25.89 | 26.06 | 28,554 | +0.36(+1.41%) |
Jun 04, 2018 | 26.79 | 28.68 | 25.64 | 25.70 | 23,841 | +0.02(+0.07%) |
Jun 01, 2018 | 25.89 | 26.48 | 25.66 | 25.68 | 94,720 | -0.28(-1.10%) |
May 31, 2018 | 26.75 | 26.75 | 25.97 | 25.97 | 24,101 | +0.12(+0.47%) |
May 30, 2018 | 25.74 | 26.14 | 25.74 | 25.85 | 15,024 | +0.00(+0.00%) |
May 29, 2018 | 26.75 | 26.75 | 25.28 | 25.85 | 34,695 | -0.21(-0.79%) |
May 25, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.47(+1.82%) | |
May 24, 2018 | 25.97 | 25.97 | 25.57 | 25.59 | 11,768 | +0.18(+0.71%) |
May 23, 2018 | 25.31 | 25.77 | 25.28 | 25.41 | 7,287 | +0.09(+0.34%) |
May 22, 2018 | 25.45 | 25.45 | 25.31 | 25.32 | 6,652 | +0.27(+1.07%) |
May 21, 2018 | 25.19 | 25.49 | 25.02 | 25.05 | 11,299 | +0.00(+0.00%) |
May 18, 2018 | 25.34 | 25.34 | 25.05 | 25.05 | 2,738 | -0.13(-0.50%) |
May 17, 2018 | 25.14 | 25.32 | 25.03 | 25.18 | 7,862 | -0.03(-0.12%) |
May 16, 2018 | 25.18 | 25.52 | 25.18 | 25.21 | 6,525 | +0.52(+2.10%) |
May 15, 2018 | 24.52 | 24.81 | 24.49 | 24.69 | 12,235 | +0.19(+0.77%) |
May 14, 2018 | 24.34 | 24.85 | 24.34 | 24.50 | 4,453 | +0.42(+1.73%) |
May 11, 2018 | 24.33 | 24.40 | 23.90 | 24.08 | 3,310 | -0.59(-2.41%) |
May 10, 2018 | 24.57 | 24.85 | 24.34 | 24.68 | 7,832 | +0.39(+1.60%) |
May 09, 2018 | 23.90 | 24.29 | 23.90 | 24.29 | 5,211 | +0.27(+1.11%) |
May 08, 2018 | 24.07 | 24.07 | 23.92 | 24.02 | 2,877 | +0.37(+1.58%) |
May 07, 2018 | 23.77 | 24.26 | 23.65 | 23.65 | 3,029 | +0.31(+1.32%) |
May 04, 2018 | 23.18 | 23.34 | 23.18 | 23.34 | 987 | +0.39(+1.69%) |
May 03, 2018 | 22.70 | 23.12 | 22.70 | 22.95 | 3,994 | -0.17(-0.75%) |
May 02, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 251 | +0.09(+0.38%) |