Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.22 | 24.86 | 24.17 | 24.41 | 76,379 | +0.24(+1.00%) |
Jul 30, 2018 | 24.38 | 24.54 | 23.82 | 24.16 | 128,917 | -0.17(-0.71%) |
Jul 27, 2018 | 25.32 | 25.46 | 24.24 | 24.34 | 97,915 | -0.99(-3.93%) |
Jul 26, 2018 | 24.95 | 25.58 | 24.88 | 25.33 | 94,549 | +0.35(+1.39%) |
Jul 25, 2018 | 25.20 | 25.32 | 24.80 | 24.99 | 159,683 | -0.19(-0.75%) |
Jul 24, 2018 | 25.64 | 25.67 | 24.80 | 25.17 | 156,434 | -0.34(-1.33%) |
Jul 23, 2018 | 24.84 | 25.70 | 24.81 | 25.51 | 176,569 | +0.71(+2.86%) |
Jul 20, 2018 | 25.11 | 25.16 | 24.55 | 24.80 | 77,978 | -0.24(-0.96%) |
Jul 19, 2018 | 25.02 | 25.48 | 24.70 | 25.05 | 113,143 | -0.06(-0.24%) |
Jul 18, 2018 | 25.21 | 25.23 | 24.55 | 25.11 | 117,534 | -0.10(-0.39%) |
Jul 17, 2018 | 24.70 | 25.66 | 24.40 | 25.20 | 205,452 | +0.54(+2.20%) |
Jul 16, 2018 | 26.28 | 26.46 | 24.42 | 24.66 | 296,481 | -1.35(-5.19%) |
Jul 13, 2018 | 26.38 | 26.67 | 25.97 | 26.01 | 116,048 | -0.36(-1.37%) |
Jul 12, 2018 | 26.67 | 26.09 | 26.37 | 89,722 | -0.29(-1.10%) | |
Jul 11, 2018 | 27.04 | 27.33 | 26.47 | 26.67 | 83,587 | -0.17(-0.65%) |
Jul 10, 2018 | 26.76 | 27.36 | 26.70 | 26.84 | 127,108 | +0.17(+0.62%) |
Jul 09, 2018 | 26.86 | 27.01 | 26.49 | 26.67 | 127,193 | -0.07(-0.25%) |
Jul 06, 2018 | 26.73 | 26.88 | 26.30 | 26.74 | 119,052 | +0.05(+0.20%) |
Jul 05, 2018 | 27.34 | 27.46 | 26.35 | 26.69 | 150,262 | -0.43(-1.58%) |
Jul 03, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.23(-0.85%) | |
Jul 02, 2018 | 27.75 | 27.89 | 27.17 | 27.35 | 105,276 | -0.25(-0.90%) |
Jun 29, 2018 | 26.85 | 27.82 | 26.72 | 27.60 | 121,548 | +0.96(+3.62%) |
Jun 28, 2018 | 27.74 | 27.89 | 26.44 | 26.64 | 156,338 | -1.07(-3.86%) |
Jun 27, 2018 | 27.52 | 28.25 | 27.27 | 27.71 | 231,142 | +0.21(+0.76%) |
Jun 26, 2018 | 27.36 | 27.65 | 26.83 | 27.50 | 222,762 | +0.17(+0.63%) |
Jun 25, 2018 | 26.42 | 27.32 | 26.42 | 27.32 | 329,230 | +1.08(+4.11%) |
Jun 22, 2018 | 26.06 | 26.78 | 25.71 | 26.25 | 986,060 | +0.31(+1.18%) |
Jun 21, 2018 | 26.05 | 26.46 | 25.66 | 25.94 | 180,292 | +0.04(+0.17%) |
Jun 20, 2018 | 26.45 | 26.66 | 25.58 | 25.89 | 181,193 | -0.40(-1.51%) |
Jun 19, 2018 | 26.09 | 26.43 | 25.58 | 26.29 | 159,926 | +0.09(+0.34%) |
Jun 18, 2018 | 26.63 | 27.07 | 26.04 | 26.20 | 152,913 | -0.56(-2.10%) |
Jun 15, 2018 | 27.43 | 26.54 | 26.76 | 277,376 | -0.67(-2.43%) | |
Jun 14, 2018 | 27.68 | 27.87 | 26.96 | 27.43 | 155,781 | -0.26(-0.95%) |
Jun 13, 2018 | 28.67 | 29.00 | 27.59 | 27.69 | 171,550 | -0.91(-3.19%) |
Jun 12, 2018 | 29.05 | 29.23 | 27.71 | 28.60 | 208,461 | -0.44(-1.52%) |
Jun 11, 2018 | 28.75 | 29.76 | 28.75 | 29.05 | 365,581 | +0.61(+2.13%) |
Jun 08, 2018 | 28.45 | 28.77 | 27.87 | 28.44 | 144,705 | +0.03(+0.11%) |
Jun 07, 2018 | 27.56 | 28.53 | 27.44 | 28.41 | 238,321 | +0.94(+3.43%) |
Jun 06, 2018 | 26.71 | 27.47 | 177,889 | -0.42(-1.50%) | ||
Jun 05, 2018 | 28.16 | 28.27 | 27.11 | 27.89 | 190,373 | -0.16(-0.56%) |
Jun 04, 2018 | 28.97 | 29.11 | 27.25 | 28.04 | 320,496 | -0.31(-1.11%) |
Jun 01, 2018 | 28.51 | 28.82 | 28.09 | 28.36 | 199,833 | +0.23(+0.82%) |
May 31, 2018 | 27.62 | 28.90 | 27.58 | 28.13 | 288,232 | +0.55(+2.01%) |
May 30, 2018 | 27.47 | 27.83 | 27.02 | 27.57 | 152,601 | +0.19(+0.68%) |
May 29, 2018 | 27.70 | 28.03 | 26.79 | 27.38 | 217,355 | -0.05(-0.19%) |
May 25, 2018 | 27.44 | 27.44 | 27.44 | 0 | +0.53(+1.98%) | |
May 24, 2018 | 26.19 | 27.43 | 26.19 | 26.91 | 398,167 | +0.74(+2.83%) |
May 23, 2018 | 25.77 | 27.14 | 25.64 | 26.16 | 327,216 | +0.43(+1.66%) |
May 22, 2018 | 25.70 | 25.84 | 25.11 | 25.74 | 165,855 | +0.21(+0.82%) |
May 21, 2018 | 25.00 | 25.69 | 24.37 | 25.53 | 141,751 | +0.35(+1.40%) |
May 18, 2018 | 24.97 | 25.39 | 24.52 | 25.18 | 77,486 | +0.10(+0.39%) |
May 17, 2018 | 24.22 | 25.15 | 24.22 | 25.08 | 63,240 | +0.82(+3.36%) |
May 16, 2018 | 24.46 | 24.79 | 23.81 | 24.26 | 170,325 | -0.28(-1.13%) |
May 15, 2018 | 24.45 | 24.78 | 23.96 | 24.54 | 95,736 | +0.08(+0.34%) |
May 14, 2018 | 24.77 | 25.30 | 24.19 | 24.46 | 128,268 | -0.46(-1.83%) |
May 11, 2018 | 24.12 | 25.09 | 24.02 | 24.91 | 77,878 | +0.71(+2.94%) |
May 10, 2018 | 25.42 | 26.01 | 23.96 | 24.20 | 222,910 | -1.25(-4.91%) |
May 09, 2018 | 25.71 | 26.09 | 24.81 | 25.45 | 96,236 | -0.26(-1.02%) |
May 08, 2018 | 26.08 | 26.20 | 25.25 | 25.71 | 80,686 | -0.40(-1.52%) |
May 07, 2018 | 25.60 | 26.20 | 25.46 | 26.11 | 137,532 | +0.56(+2.20%) |
May 04, 2018 | 25.17 | 25.71 | 24.58 | 25.55 | 130,047 | +0.34(+1.37%) |
May 03, 2018 | 25.95 | 25.95 | 24.89 | 25.21 | 79,117 | -0.60(-2.32%) |
May 02, 2018 | 25.80 | 26.01 | 25.50 | 25.80 | 105,284 | +0.16(+0.61%) |