Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.00 | 22.03 | 21.57 | 21.89 | 21,534 | -0.02(-0.08%) |
Jul 30, 2018 | 22.44 | 22.85 | 21.67 | 21.90 | 29,799 | -0.55(-2.46%) |
Jul 27, 2018 | 22.24 | 22.83 | 21.34 | 22.46 | 102,707 | +0.33(+1.48%) |
Jul 26, 2018 | 21.90 | 22.82 | 21.90 | 22.13 | 18,627 | +0.16(+0.71%) |
Jul 25, 2018 | 22.67 | 23.07 | 21.80 | 21.97 | 160,182 | -0.85(-3.74%) |
Jul 24, 2018 | 23.08 | 23.28 | 22.46 | 22.83 | 37,003 | -0.13(-0.56%) |
Jul 23, 2018 | 23.33 | 23.45 | 22.63 | 22.95 | 40,479 | -0.40(-1.73%) |
Jul 20, 2018 | 23.27 | 23.48 | 23.10 | 23.36 | 24,913 | +0.15(+0.63%) |
Jul 19, 2018 | 23.08 | 23.91 | 23.08 | 23.21 | 51,644 | -0.05(-0.22%) |
Jul 18, 2018 | 23.70 | 23.87 | 22.50 | 23.27 | 63,028 | -0.48(-2.03%) |
Jul 17, 2018 | 23.70 | 24.45 | 23.66 | 23.75 | 30,959 | -0.01(-0.04%) |
Jul 16, 2018 | 23.86 | 24.20 | 23.53 | 23.76 | 43,043 | -0.08(-0.33%) |
Jul 13, 2018 | 24.40 | 24.40 | 23.42 | 23.83 | 38,852 | -0.61(-2.50%) |
Jul 12, 2018 | 25.12 | 25.32 | 24.22 | 24.45 | 29,682 | -0.72(-2.88%) |
Jul 11, 2018 | 25.86 | 25.86 | 24.87 | 25.17 | 23,790 | -0.90(-3.47%) |
Jul 10, 2018 | 25.51 | 26.44 | 24.73 | 26.07 | 49,056 | +0.30(+1.17%) |
Jul 09, 2018 | 26.35 | 26.71 | 25.69 | 25.77 | 68,108 | -0.51(-1.93%) |
Jul 06, 2018 | 25.94 | 26.97 | 25.87 | 26.28 | 61,169 | +0.35(+1.36%) |
Jul 05, 2018 | 24.95 | 26.45 | 24.57 | 25.93 | 59,357 | +1.03(+4.12%) |
Jul 03, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.20(+0.80%) | |
Jul 02, 2018 | 24.84 | 25.28 | 23.70 | 24.70 | 42,112 | -0.33(-1.31%) |
Jun 29, 2018 | 24.45 | 25.42 | 23.95 | 25.03 | 46,964 | +0.70(+2.87%) |
Jun 28, 2018 | 24.04 | 24.45 | 23.34 | 24.33 | 58,294 | +0.22(+0.93%) |
Jun 27, 2018 | 24.34 | 24.48 | 22.62 | 24.11 | 71,254 | -0.18(-0.75%) |
Jun 26, 2018 | 23.82 | 24.95 | 23.39 | 24.29 | 89,612 | +0.51(+2.14%) |
Jun 25, 2018 | 23.35 | 23.83 | 22.62 | 23.78 | 87,992 | +0.04(+0.18%) |
Jun 22, 2018 | 23.72 | 24.89 | 22.92 | 23.74 | 547,659 | -0.02(-0.07%) |
Jun 21, 2018 | 25.23 | 25.37 | 22.66 | 23.76 | 84,651 | -1.58(-6.22%) |
Jun 20, 2018 | 25.27 | 25.99 | 24.87 | 25.33 | 64,239 | +0.07(+0.27%) |
Jun 19, 2018 | 25.32 | 25.90 | 24.71 | 25.26 | 65,111 | -0.31(-1.21%) |
Jun 18, 2018 | 25.56 | 25.85 | 25.29 | 25.57 | 63,091 | -0.16(-0.64%) |
Jun 15, 2018 | 26.15 | 25.36 | 25.74 | 72,477 | -0.41(-1.58%) | |
Jun 14, 2018 | 26.12 | 26.54 | 25.51 | 26.15 | 57,799 | +0.02(+0.07%) |
Jun 13, 2018 | 25.38 | 26.48 | 25.33 | 26.13 | 65,766 | +0.78(+3.06%) |
Jun 12, 2018 | 23.83 | 25.78 | 23.83 | 25.36 | 43,995 | +1.61(+6.79%) |
Jun 11, 2018 | 23.11 | 24.11 | 23.11 | 23.75 | 56,890 | +0.64(+2.76%) |
Jun 08, 2018 | 22.66 | 23.73 | 22.58 | 23.11 | 40,701 | +0.50(+2.21%) |
Jun 07, 2018 | 25.20 | 25.46 | 22.31 | 22.61 | 41,609 | -2.47(-9.86%) |
Jun 06, 2018 | 25.54 | 25.08 | 46,235 | +0.82(+3.37%) | ||
Jun 05, 2018 | 25.26 | 25.79 | 23.99 | 24.26 | 53,758 | -1.31(-5.12%) |
Jun 04, 2018 | 24.36 | 25.57 | 23.69 | 25.57 | 44,381 | +1.23(+5.06%) |
Jun 01, 2018 | 24.33 | 24.51 | 23.74 | 24.34 | 35,825 | +0.19(+0.79%) |
May 31, 2018 | 24.30 | 24.66 | 23.73 | 24.15 | 38,668 | -0.04(-0.16%) |
May 30, 2018 | 24.63 | 25.00 | 23.78 | 24.19 | 34,014 | +0.65(+2.77%) |
May 29, 2018 | 24.19 | 24.54 | 23.06 | 23.54 | 44,351 | -0.69(-2.84%) |
May 25, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.42(+1.77%) | |
May 24, 2018 | 23.32 | 24.18 | 23.26 | 23.80 | 43,548 | +0.45(+1.91%) |
May 23, 2018 | 23.32 | 23.41 | 22.82 | 23.36 | 32,260 | -0.01(-0.04%) |
May 22, 2018 | 23.93 | 23.93 | 23.26 | 23.37 | 28,080 | -0.54(-2.26%) |
May 21, 2018 | 24.30 | 24.61 | 23.50 | 23.91 | 33,560 | -0.35(-1.45%) |
May 18, 2018 | 23.67 | 24.40 | 22.97 | 24.26 | 34,791 | +0.68(+2.88%) |
May 17, 2018 | 22.90 | 24.13 | 22.72 | 23.58 | 22,800 | +0.67(+2.92%) |
May 16, 2018 | 22.08 | 23.19 | 21.81 | 22.91 | 39,384 | +0.90(+4.10%) |
May 15, 2018 | 21.91 | 22.53 | 21.13 | 22.01 | 55,537 | +0.52(+2.44%) |
May 14, 2018 | 22.54 | 23.01 | 21.37 | 21.49 | 34,950 | -0.99(-4.40%) |
May 11, 2018 | 21.55 | 22.60 | 21.55 | 22.47 | 19,413 | +0.86(+3.97%) |
May 10, 2018 | 21.43 | 22.10 | 21.37 | 21.61 | 35,906 | +0.02(+0.08%) |
May 09, 2018 | 20.62 | 21.60 | 20.62 | 21.60 | 39,448 | +1.07(+5.23%) |
May 08, 2018 | 20.58 | 21.25 | 20.40 | 20.52 | 37,885 | -0.65(-3.08%) |
May 07, 2018 | 21.15 | 21.48 | 21.12 | 21.18 | 28,817 | +0.13(+0.61%) |
May 04, 2018 | 20.87 | 21.24 | 20.73 | 21.05 | 26,654 | +0.16(+0.78%) |
May 03, 2018 | 19.81 | 21.02 | 19.76 | 20.88 | 38,180 | +1.28(+6.53%) |
May 02, 2018 | 19.20 | 19.83 | 18.99 | 19.60 | 29,238 | +0.36(+1.87%) |