Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.54 | 26.41 | 25.54 | 26.00 | 12,362 | +0.68(+2.70%) |
Jul 30, 2018 | 25.96 | 26.35 | 25.31 | 25.31 | 18,748 | -0.71(-2.74%) |
Jul 27, 2018 | 26.27 | 26.29 | 25.65 | 26.03 | 38,714 | -0.18(-0.68%) |
Jul 26, 2018 | 26.32 | 25.62 | 26.21 | 25,062 | +0.50(+1.93%) | |
Jul 25, 2018 | 25.47 | 25.86 | 25.34 | 25.71 | 23,433 | +0.23(+0.90%) |
Jul 24, 2018 | 25.23 | 25.75 | 24.82 | 25.48 | 35,406 | +0.36(+1.42%) |
Jul 23, 2018 | 24.64 | 25.34 | 24.64 | 25.12 | 11,691 | -0.19(-0.74%) |
Jul 20, 2018 | 24.89 | 25.57 | 24.88 | 25.31 | 9,805 | +0.33(+1.31%) |
Jul 19, 2018 | 25.17 | 25.17 | 24.79 | 24.99 | 5,949 | -0.21(-0.83%) |
Jul 18, 2018 | 24.85 | 25.23 | 24.53 | 25.19 | 24,830 | +0.31(+1.24%) |
Jul 17, 2018 | 25.12 | 25.58 | 24.60 | 24.89 | 11,483 | -0.25(-0.99%) |
Jul 16, 2018 | 25.36 | 25.45 | 24.93 | 25.13 | 11,814 | -0.25(-0.98%) |
Jul 13, 2018 | 25.19 | 25.71 | 24.93 | 25.38 | 18,983 | +0.30(+1.19%) |
Jul 12, 2018 | 24.92 | 25.38 | 24.40 | 25.08 | 27,528 | +0.29(+1.16%) |
Jul 11, 2018 | 25.78 | 25.78 | 24.73 | 24.80 | 11,645 | -1.11(-4.29%) |
Jul 10, 2018 | 25.89 | 26.13 | 25.82 | 25.91 | 20,919 | +0.07(+0.27%) |
Jul 09, 2018 | 25.42 | 25.90 | 25.42 | 25.84 | 17,277 | +0.44(+1.72%) |
Jul 06, 2018 | 25.24 | 25.99 | 25.24 | 25.40 | 31,034 | +0.22(+0.87%) |
Jul 05, 2018 | 24.62 | 25.27 | 24.45 | 25.18 | 14,554 | +0.68(+2.79%) |
Jul 03, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.18(+0.73%) | |
Jul 02, 2018 | 24.37 | 24.78 | 24.16 | 24.32 | 18,728 | -0.30(-1.21%) |
Jun 29, 2018 | 24.50 | 24.83 | 24.45 | 24.62 | 29,545 | +0.19(+0.77%) |
Jun 28, 2018 | 24.34 | 24.64 | 24.07 | 24.43 | 30,490 | +0.02(+0.08%) |
Jun 27, 2018 | 24.81 | 25.00 | 24.20 | 24.41 | 25,553 | -0.22(-0.89%) |
Jun 26, 2018 | 24.57 | 24.95 | 24.31 | 24.63 | 26,349 | +0.19(+0.77%) |
Jun 25, 2018 | 25.08 | 25.08 | 24.28 | 24.44 | 33,438 | -0.75(-2.99%) |
Jun 22, 2018 | 24.93 | 25.34 | 24.46 | 25.19 | 88,169 | +0.43(+1.72%) |
Jun 21, 2018 | 25.59 | 25.74 | 24.61 | 24.77 | 26,654 | -0.84(-3.29%) |
Jun 20, 2018 | 25.34 | 25.93 | 24.85 | 25.61 | 33,425 | +0.41(+1.61%) |
Jun 19, 2018 | 25.19 | 25.51 | 24.73 | 25.20 | 35,148 | -0.28(-1.09%) |
Jun 18, 2018 | 25.58 | 26.31 | 24.85 | 25.48 | 43,551 | -0.13(-0.50%) |
Jun 15, 2018 | 25.99 | 25.27 | 25.61 | 43,404 | -0.53(-2.01%) | |
Jun 14, 2018 | 26.82 | 26.82 | 25.65 | 26.14 | 24,586 | -0.55(-2.04%) |
Jun 13, 2018 | 26.38 | 26.92 | 26.27 | 26.68 | 47,634 | +0.45(+1.70%) |
Jun 12, 2018 | 27.54 | 27.54 | 26.03 | 26.24 | 69,633 | -1.32(-4.79%) |
Jun 11, 2018 | 27.67 | 27.94 | 26.94 | 27.55 | 28,437 | -0.16(-0.57%) |
Jun 08, 2018 | 28.28 | 28.63 | 27.68 | 27.71 | 20,010 | -0.51(-1.79%) |
Jun 07, 2018 | 28.41 | 28.57 | 27.95 | 28.22 | 19,231 | -0.18(-0.63%) |
Jun 06, 2018 | 27.78 | 28.65 | 27.56 | 28.40 | 29,214 | +0.64(+2.32%) |
Jun 05, 2018 | 27.29 | 27.85 | 27.14 | 27.75 | 32,933 | +0.40(+1.45%) |
Jun 04, 2018 | 27.96 | 28.37 | 26.96 | 27.36 | 60,778 | -0.48(-1.71%) |
Jun 01, 2018 | 27.57 | 28.06 | 27.40 | 27.83 | 17,391 | +0.34(+1.23%) |
May 31, 2018 | 28.40 | 28.77 | 27.33 | 27.50 | 41,823 | -0.89(-3.14%) |
May 30, 2018 | 28.86 | 29.32 | 28.18 | 28.39 | 24,204 | -0.46(-1.58%) |
May 29, 2018 | 28.56 | 29.32 | 28.13 | 28.84 | 49,320 | +0.23(+0.80%) |
May 25, 2018 | 28.62 | 28.62 | 28.62 | 0 | +0.13(+0.45%) | |
May 24, 2018 | 28.47 | 29.07 | 27.77 | 28.49 | 79,756 | -0.16(-0.55%) |
May 23, 2018 | 29.25 | 29.98 | 27.86 | 28.65 | 40,820 | -0.67(-2.30%) |
May 22, 2018 | 29.18 | 30.04 | 29.02 | 29.32 | 54,031 | +0.15(+0.51%) |
May 21, 2018 | 28.63 | 29.55 | 28.63 | 29.17 | 58,494 | +0.55(+1.91%) |
May 18, 2018 | 28.62 | 28.99 | 28.38 | 28.63 | 37,871 | +0.02(+0.07%) |
May 17, 2018 | 28.36 | 28.91 | 28.36 | 28.61 | 31,188 | +0.26(+0.91%) |
May 16, 2018 | 28.22 | 29.26 | 28.13 | 28.35 | 37,749 | +0.07(+0.25%) |
May 15, 2018 | 28.02 | 28.57 | 27.79 | 28.28 | 20,919 | +0.22(+0.78%) |
May 14, 2018 | 28.20 | 28.66 | 28.04 | 28.06 | 34,498 | +0.03(+0.11%) |
May 11, 2018 | 27.41 | 28.26 | 27.41 | 28.03 | 43,260 | +0.62(+2.28%) |
May 10, 2018 | 28.18 | 28.24 | 27.08 | 27.41 | 38,614 | -0.77(-2.75%) |
May 09, 2018 | 28.11 | 28.76 | 27.57 | 28.18 | 50,682 | +0.17(+0.60%) |
May 08, 2018 | 28.67 | 28.67 | 27.04 | 28.01 | 73,053 | -0.61(-2.15%) |
May 07, 2018 | 25.39 | 29.07 | 24.12 | 28.63 | 253,982 | +5.60(+24.34%) |
May 04, 2018 | 22.07 | 23.23 | 22.07 | 23.02 | 42,661 | +0.88(+3.99%) |
May 03, 2018 | 22.16 | 22.55 | 21.88 | 22.14 | 25,428 | -0.09(-0.40%) |
May 02, 2018 | 21.74 | 22.73 | 21.74 | 22.23 | 35,194 | +0.43(+1.96%) |