Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.19 | 23.16 | 21.56 | 22.81 | 19,052 | +0.70(+3.15%) |
Jul 30, 2018 | 21.91 | 22.95 | 21.91 | 22.12 | 20,981 | +0.14(+0.63%) |
Jul 27, 2018 | 23.23 | 23.72 | 21.91 | 21.98 | 29,254 | -1.26(-5.41%) |
Jul 26, 2018 | 21.77 | 23.72 | 21.63 | 23.23 | 35,367 | +2.02(+9.54%) |
Jul 25, 2018 | 21.63 | 21.98 | 20.58 | 21.21 | 54,681 | -0.49(-2.25%) |
Jul 24, 2018 | 22.39 | 22.53 | 21.63 | 21.70 | 41,697 | -0.49(-2.20%) |
Jul 23, 2018 | 22.33 | 22.67 | 21.49 | 22.19 | 40,150 | -0.35(-1.55%) |
Jul 20, 2018 | 22.95 | 22.95 | 22.05 | 22.53 | 56,156 | -0.35(-1.52%) |
Jul 19, 2018 | 22.67 | 23.37 | 21.77 | 22.88 | 35,520 | +0.21(+0.92%) |
Jul 18, 2018 | 23.93 | 24.35 | 22.46 | 22.67 | 52,311 | -1.12(-4.69%) |
Jul 17, 2018 | 24.00 | 24.70 | 22.95 | 23.79 | 68,847 | +0.98(+4.28%) |
Jul 16, 2018 | 23.93 | 23.93 | 22.74 | 22.81 | 34,345 | -1.05(-4.39%) |
Jul 13, 2018 | 24.35 | 24.56 | 23.79 | 23.86 | 16,950 | -0.49(-2.01%) |
Jul 12, 2018 | 24.07 | 24.47 | 23.86 | 24.35 | 21,175 | +0.35(+1.45%) |
Jul 11, 2018 | 24.00 | 24.42 | 23.23 | 24.00 | 22,991 | -0.21(-0.86%) |
Jul 10, 2018 | 25.46 | 26.30 | 23.30 | 24.21 | 96,505 | -1.12(-4.41%) |
Jul 09, 2018 | 25.32 | 25.74 | 24.49 | 25.32 | 38,185 | +0.07(+0.28%) |
Jul 06, 2018 | 25.53 | 25.88 | 25.05 | 25.26 | 41,653 | -0.35(-1.36%) |
Jul 05, 2018 | 25.74 | 26.20 | 24.42 | 25.60 | 43,294 | -0.07(-0.27%) |
Jul 03, 2018 | 25.67 | 25.67 | 25.67 | 0 | +2.58(+11.18%) | |
Jul 02, 2018 | 23.23 | 23.72 | 22.19 | 23.09 | 71,053 | -0.28(-1.19%) |
Jun 29, 2018 | 25.53 | 25.74 | 23.13 | 23.37 | 102,596 | -2.30(-8.97%) |
Jun 28, 2018 | 25.12 | 25.95 | 23.86 | 25.67 | 78,527 | +0.49(+1.94%) |
Jun 27, 2018 | 26.65 | 26.96 | 25.12 | 25.19 | 57,315 | -1.26(-4.75%) |
Jun 26, 2018 | 27.35 | 27.84 | 25.95 | 26.44 | 65,885 | -0.91(-3.32%) |
Jun 25, 2018 | 27.63 | 28.19 | 25.60 | 27.35 | 71,195 | -0.56(-2.00%) |
Jun 22, 2018 | 28.39 | 29.44 | 27.77 | 27.91 | 509,043 | -0.42(-1.48%) |
Jun 21, 2018 | 29.23 | 29.30 | 27.70 | 28.32 | 71,385 | -0.84(-2.87%) |
Jun 20, 2018 | 28.32 | 29.27 | 28.28 | 29.16 | 65,379 | +0.91(+3.21%) |
Jun 19, 2018 | 28.05 | 28.53 | 27.60 | 28.26 | 45,738 | +0.21(+0.75%) |
Jun 18, 2018 | 27.84 | 28.19 | 26.82 | 28.05 | 51,584 | -0.07(-0.25%) |
Jun 15, 2018 | 28.32 | 26.65 | 28.12 | 104,312 | +1.47(+5.50%) | |
Jun 14, 2018 | 25.39 | 26.79 | 25.12 | 26.65 | 36,904 | +1.33(+5.23%) |
Jun 13, 2018 | 26.16 | 26.16 | 24.70 | 25.32 | 51,647 | -0.63(-2.42%) |
Jun 12, 2018 | 27.77 | 29.58 | 25.81 | 25.95 | 132,219 | -1.81(-6.53%) |
Jun 11, 2018 | 25.39 | 27.98 | 25.05 | 27.77 | 127,448 | +2.37(+9.34%) |
Jun 08, 2018 | 24.56 | 25.60 | 23.65 | 25.39 | 80,372 | +0.63(+2.54%) |
Jun 07, 2018 | 23.30 | 25.46 | 22.67 | 24.77 | 131,333 | +1.43(+6.13%) |
Jun 06, 2018 | 22.82 | 25.92 | 22.82 | 23.34 | 185,731 | +0.73(+3.23%) |
Jun 05, 2018 | 19.75 | 22.61 | 19.68 | 22.61 | 167,511 | +2.92(+14.84%) |
Jun 04, 2018 | 18.36 | 19.75 | 18.15 | 19.68 | 73,624 | +1.46(+8.02%) |
Jun 01, 2018 | 18.57 | 19.13 | 18.22 | 18.22 | 86,824 | -0.14(-0.76%) |
May 31, 2018 | 19.82 | 19.96 | 18.29 | 18.36 | 136,990 | -1.32(-6.71%) |
May 30, 2018 | 20.59 | 20.97 | 19.41 | 19.68 | 116,735 | -0.97(-4.71%) |
May 29, 2018 | 20.31 | 20.73 | 19.96 | 20.66 | 38,787 | +0.35(+1.71%) |
May 25, 2018 | 20.31 | 20.31 | 20.31 | 0 | -0.14(-0.68%) | |
May 24, 2018 | 20.66 | 21.42 | 20.03 | 20.45 | 71,518 | -0.28(-1.34%) |
May 23, 2018 | 20.24 | 20.80 | 19.89 | 20.73 | 57,661 | +0.56(+2.76%) |
May 22, 2018 | 19.48 | 20.73 | 19.41 | 20.17 | 67,947 | +0.70(+3.57%) |
May 21, 2018 | 19.41 | 19.75 | 19.27 | 19.48 | 43,877 | +0.14(+0.72%) |
May 18, 2018 | 19.34 | 19.62 | 18.92 | 19.34 | 53,602 | +0.14(+0.72%) |
May 17, 2018 | 19.55 | 19.82 | 19.13 | 19.20 | 50,820 | -0.42(-2.13%) |
May 16, 2018 | 18.92 | 19.68 | 18.78 | 19.62 | 63,748 | +0.77(+4.06%) |
May 15, 2018 | 19.20 | 19.20 | 18.57 | 18.85 | 64,734 | -0.49(-2.52%) |
May 14, 2018 | 18.92 | 19.48 | 18.57 | 19.34 | 76,072 | +0.42(+2.21%) |
May 11, 2018 | 19.62 | 19.84 | 18.57 | 18.92 | 81,317 | -0.77(-3.89%) |
May 10, 2018 | 19.68 | 20.00 | 19.20 | 19.68 | 87,193 | +0.21(+1.07%) |
May 09, 2018 | 18.64 | 19.89 | 18.64 | 19.48 | 122,023 | +0.77(+4.09%) |
May 08, 2018 | 19.13 | 19.20 | 17.39 | 18.71 | 178,007 | -0.63(-3.24%) |
May 07, 2018 | 18.02 | 20.45 | 18.02 | 19.34 | 303,804 | +1.18(+6.51%) |
May 04, 2018 | 15.72 | 19.06 | 15.72 | 18.15 | 326,486 | +1.53(+9.21%) |
May 03, 2018 | 16.97 | 17.04 | 15.93 | 16.62 | 150,649 | -0.07(-0.42%) |
May 02, 2018 | 17.95 | 18.02 | 16.59 | 16.69 | 132,683 | -1.39(-7.69%) |