Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.15 | 26.48 | 23.15 | 24.55 | 101,975 | +2.60(+11.85%) |
Jul 30, 2018 | 22.00 | 22.55 | 21.95 | 21.95 | 13,922 | +0.00(+0.00%) |
Jul 27, 2018 | 22.67 | 22.90 | 21.90 | 21.95 | 24,700 | -0.55(-2.44%) |
Jul 26, 2018 | 21.85 | 22.95 | 21.85 | 22.50 | 14,988 | +0.60(+2.74%) |
Jul 25, 2018 | 22.10 | 22.35 | 21.70 | 21.90 | 24,627 | -0.25(-1.13%) |
Jul 24, 2018 | 21.95 | 22.45 | 21.95 | 22.15 | 19,553 | +0.20(+0.91%) |
Jul 23, 2018 | 22.30 | 22.30 | 21.90 | 21.95 | 19,052 | -0.40(-1.79%) |
Jul 20, 2018 | 22.45 | 22.60 | 22.20 | 22.35 | 21,614 | -0.05(-0.22%) |
Jul 19, 2018 | 22.35 | 22.50 | 22.15 | 22.40 | 29,519 | +0.05(+0.22%) |
Jul 18, 2018 | 22.55 | 22.55 | 22.15 | 22.35 | 13,560 | -0.15(-0.67%) |
Jul 17, 2018 | 22.40 | 23.00 | 22.35 | 22.50 | 22,214 | +0.05(+0.22%) |
Jul 16, 2018 | 22.80 | 23.35 | 22.33 | 22.45 | 18,489 | -0.30(-1.32%) |
Jul 13, 2018 | 22.75 | 23.20 | 22.65 | 22.75 | 14,887 | -0.05(-0.22%) |
Jul 12, 2018 | 22.90 | 22.15 | 22.80 | 30,391 | +0.45(+2.01%) | |
Jul 11, 2018 | 23.20 | 23.40 | 22.10 | 22.35 | 27,776 | -1.00(-4.28%) |
Jul 10, 2018 | 24.20 | 24.25 | 23.10 | 23.35 | 36,569 | -0.70(-2.91%) |
Jul 09, 2018 | 23.90 | 24.50 | 23.90 | 24.05 | 48,653 | +0.15(+0.63%) |
Jul 06, 2018 | 23.85 | 24.30 | 23.75 | 23.90 | 29,115 | -0.05(-0.21%) |
Jul 05, 2018 | 24.60 | 23.60 | 23.95 | 48,143 | -0.20(-0.83%) | |
Jul 03, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.30(+1.26%) | |
Jul 02, 2018 | 22.75 | 24.00 | 22.75 | 23.85 | 39,439 | +0.90(+3.92%) |
Jun 29, 2018 | 23.50 | 22.70 | 22.95 | 100,378 | -0.10(-0.43%) | |
Jun 28, 2018 | 23.50 | 23.50 | 22.75 | 23.05 | 41,905 | -0.35(-1.50%) |
Jun 27, 2018 | 24.45 | 24.50 | 23.35 | 23.40 | 28,249 | -1.00(-4.10%) |
Jun 26, 2018 | 25.00 | 25.05 | 23.95 | 24.40 | 33,126 | +0.30(+1.24%) |
Jun 25, 2018 | 24.65 | 25.95 | 23.50 | 24.10 | 74,703 | -1.30(-5.12%) |
Jun 22, 2018 | 25.00 | 25.50 | 24.70 | 25.40 | 203,630 | +0.50(+2.01%) |
Jun 21, 2018 | 25.80 | 26.05 | 24.70 | 24.90 | 45,134 | -1.10(-4.23%) |
Jun 20, 2018 | 25.50 | 26.15 | 25.40 | 26.00 | 40,436 | +0.65(+2.56%) |
Jun 19, 2018 | 24.95 | 25.60 | 24.70 | 25.35 | 36,786 | +0.15(+0.60%) |
Jun 18, 2018 | 24.50 | 25.75 | 24.20 | 25.20 | 45,909 | +0.55(+2.23%) |
Jun 15, 2018 | 24.05 | 23.73 | 24.65 | 82,947 | +0.60(+2.49%) | |
Jun 14, 2018 | 24.45 | 24.65 | 23.80 | 24.05 | 21,955 | -0.15(-0.62%) |
Jun 13, 2018 | 24.30 | 24.35 | 23.70 | 24.20 | 35,581 | +0.05(+0.21%) |
Jun 12, 2018 | 24.65 | 24.65 | 23.85 | 24.15 | 17,599 | -0.50(-2.03%) |
Jun 11, 2018 | 24.10 | 24.75 | 24.10 | 24.65 | 16,163 | +0.70(+2.92%) |
Jun 08, 2018 | 24.35 | 24.35 | 23.90 | 23.95 | 17,509 | -0.35(-1.44%) |
Jun 07, 2018 | 24.65 | 24.65 | 24.05 | 24.30 | 23,303 | -0.30(-1.22%) |
Jun 06, 2018 | 24.15 | 24.75 | 24.15 | 24.60 | 31,313 | +0.45(+1.86%) |
Jun 05, 2018 | 23.55 | 24.40 | 23.30 | 24.15 | 14,611 | +0.65(+2.77%) |
Jun 04, 2018 | 23.85 | 24.05 | 23.40 | 23.50 | 18,355 | -0.25(-1.05%) |
Jun 01, 2018 | 23.35 | 23.75 | 23.15 | 23.75 | 18,910 | +0.55(+2.37%) |
May 31, 2018 | 24.35 | 24.35 | 23.20 | 23.20 | 13,241 | -1.10(-4.53%) |
May 30, 2018 | 23.65 | 24.95 | 23.43 | 24.30 | 31,031 | +0.70(+2.97%) |
May 29, 2018 | 23.50 | 23.80 | 23.15 | 23.60 | 26,748 | -0.05(-0.21%) |
May 25, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 23.45 | 24.20 | 23.25 | 23.65 | 28,887 | -0.25(-1.05%) |
May 23, 2018 | 23.60 | 23.95 | 23.45 | 23.90 | 19,612 | +0.15(+0.63%) |
May 22, 2018 | 23.25 | 23.80 | 22.90 | 23.75 | 31,059 | +0.35(+1.50%) |
May 21, 2018 | 22.85 | 23.62 | 22.85 | 23.40 | 30,507 | +0.75(+3.31%) |
May 18, 2018 | 22.80 | 23.10 | 22.50 | 22.65 | 30,023 | -0.15(-0.66%) |
May 17, 2018 | 22.75 | 23.05 | 22.65 | 22.80 | 11,263 | +0.00(+0.00%) |
May 16, 2018 | 22.50 | 23.00 | 22.50 | 22.80 | 12,804 | +0.35(+1.56%) |
May 15, 2018 | 22.00 | 22.50 | 21.74 | 22.45 | 15,105 | +0.30(+1.35%) |
May 14, 2018 | 22.90 | 22.90 | 22.15 | 22.15 | 11,705 | -0.55(-2.42%) |
May 11, 2018 | 22.60 | 23.15 | 22.50 | 22.70 | 12,395 | +0.15(+0.67%) |
May 10, 2018 | 22.70 | 23.40 | 22.45 | 22.55 | 40,959 | -0.15(-0.66%) |
May 09, 2018 | 22.80 | 24.00 | 22.40 | 22.70 | 27,464 | +0.00(+0.00%) |
May 08, 2018 | 22.45 | 23.10 | 21.11 | 22.70 | 16,624 | +0.40(+1.79%) |
May 07, 2018 | 21.75 | 22.60 | 21.60 | 22.30 | 18,461 | +0.50(+2.29%) |
May 04, 2018 | 22.15 | 22.50 | 21.45 | 21.80 | 27,173 | -0.40(-1.80%) |
May 03, 2018 | 22.90 | 23.90 | 22.10 | 22.20 | 58,439 | -0.75(-3.27%) |
May 02, 2018 | 23.25 | 23.85 | 22.80 | 22.95 | 32,278 | -0.50(-2.13%) |