Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.94 | 24.05 | 23.61 | 23.98 | 465,548 | +0.19(+0.79%) |
Jul 30, 2018 | 23.81 | 23.86 | 23.66 | 23.80 | 200,162 | -0.01(-0.04%) |
Jul 27, 2018 | 23.57 | 23.91 | 23.57 | 23.80 | 385,578 | +0.34(+1.45%) |
Jul 26, 2018 | 24.26 | 24.35 | 23.34 | 23.46 | 1,147,854 | -0.84(-3.46%) |
Jul 25, 2018 | 23.77 | 24.42 | 23.77 | 24.31 | 596,479 | +1.49(+6.52%) |
Jul 24, 2018 | 22.88 | 23.15 | 22.77 | 22.82 | 1,263,117 | -1.51(-6.22%) |
Jul 23, 2018 | 24.42 | 24.49 | 24.20 | 24.33 | 624,600 | +0.55(+2.32%) |
Jul 20, 2018 | 23.94 | 23.73 | 23.78 | 638,523 | +0.34(+1.45%) | |
Jul 19, 2018 | 23.38 | 23.56 | 23.29 | 23.44 | 404,123 | +0.05(+0.22%) |
Jul 18, 2018 | 23.07 | 23.53 | 22.91 | 23.39 | 604,455 | +0.01(+0.04%) |
Jul 17, 2018 | 22.90 | 23.41 | 22.86 | 23.38 | 1,138,016 | +0.75(+3.31%) |
Jul 16, 2018 | 22.57 | 22.68 | 22.45 | 22.63 | 847,774 | -0.02(-0.08%) |
Jul 13, 2018 | 22.53 | 22.88 | 22.48 | 22.65 | 664,855 | +0.19(+0.83%) |
Jul 12, 2018 | 22.71 | 22.10 | 22.46 | 1,875,206 | -0.68(-2.94%) | |
Jul 11, 2018 | 24.12 | 24.14 | 22.98 | 23.14 | 1,976,087 | -1.67(-6.72%) |
Jul 10, 2018 | 25.05 | 25.10 | 24.70 | 24.81 | 1,334,229 | -0.76(-2.96%) |
Jul 09, 2018 | 26.66 | 26.79 | 25.34 | 25.56 | 880,592 | -0.89(-3.37%) |
Jul 06, 2018 | 26.30 | 26.62 | 26.17 | 26.46 | 614,370 | +0.33(+1.27%) |
Jul 05, 2018 | 26.09 | 26.31 | 26.01 | 26.13 | 435,381 | +1.11(+4.42%) |
Jul 03, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.59(-2.29%) | |
Jul 02, 2018 | 25.49 | 25.64 | 25.40 | 25.61 | 357,322 | -0.09(-0.33%) |
Jun 29, 2018 | 25.47 | 25.69 | 388,464 | +0.08(+0.30%) | ||
Jun 28, 2018 | 25.62 | 25.75 | 25.45 | 25.62 | 546,934 | +0.52(+2.07%) |
Jun 27, 2018 | 25.19 | 25.53 | 25.09 | 25.10 | 584,922 | +0.15(+0.61%) |
Jun 26, 2018 | 25.05 | 25.08 | 24.71 | 24.94 | 589,231 | +0.33(+1.35%) |
Jun 25, 2018 | 24.72 | 24.81 | 24.32 | 24.61 | 1,188,996 | -0.60(-2.39%) |
Jun 22, 2018 | 25.05 | 25.32 | 24.90 | 25.22 | 472,291 | +0.60(+2.45%) |
Jun 21, 2018 | 24.68 | 24.91 | 24.54 | 24.61 | 623,759 | +0.13(+0.52%) |
Jun 20, 2018 | 24.69 | 24.69 | 24.44 | 24.48 | 582,385 | +0.07(+0.28%) |
Jun 19, 2018 | 24.55 | 24.69 | 24.40 | 24.42 | 531,467 | +0.09(+0.38%) |
Jun 18, 2018 | 24.27 | 24.38 | 24.04 | 24.32 | 650,648 | +0.02(+0.10%) |
Jun 15, 2018 | 24.33 | 24.01 | 24.30 | 1,183,689 | -0.03(-0.14%) | |
Jun 14, 2018 | 24.97 | 24.99 | 24.21 | 24.33 | 1,263,314 | -0.16(-0.67%) |
Jun 13, 2018 | 25.04 | 25.04 | 24.27 | 24.50 | 1,186,218 | -0.97(-3.82%) |
Jun 12, 2018 | 25.72 | 25.77 | 25.38 | 25.47 | 598,671 | -0.71(-2.71%) |
Jun 11, 2018 | 26.33 | 26.36 | 26.15 | 26.18 | 433,080 | -0.23(-0.87%) |
Jun 08, 2018 | 26.30 | 26.42 | 26.07 | 26.41 | 674,633 | -0.13(-0.50%) |
Jun 07, 2018 | 26.71 | 27.00 | 26.28 | 26.54 | 735,022 | +0.37(+1.42%) |
Jun 06, 2018 | 25.60 | 26.19 | 25.59 | 26.17 | 417,051 | +0.30(+1.18%) |
Jun 05, 2018 | 26.06 | 26.07 | 25.79 | 25.86 | 408,979 | -0.44(-1.69%) |
Jun 04, 2018 | 26.37 | 26.54 | 26.21 | 26.31 | 396,649 | +0.25(+0.95%) |
Jun 01, 2018 | 26.23 | 26.59 | 25.95 | 26.06 | 678,270 | -1.04(-3.83%) |
May 31, 2018 | 27.45 | 27.45 | 26.82 | 27.10 | 820,051 | -1.19(-4.22%) |
May 30, 2018 | 28.13 | 28.38 | 27.82 | 28.29 | 685,509 | +0.44(+1.60%) |
May 29, 2018 | 27.60 | 28.08 | 27.60 | 27.85 | 1,020,379 | +1.44(+5.46%) |
May 25, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.22(+0.85%) | |
May 24, 2018 | 26.05 | 26.28 | 25.50 | 26.19 | 1,743,889 | -1.48(-5.36%) |
May 23, 2018 | 25.53 | 27.73 | 25.21 | 27.67 | 3,425,132 | +1.04(+3.90%) |
May 22, 2018 | 26.65 | 26.97 | 26.56 | 26.63 | 666,260 | -0.30(-1.13%) |
May 21, 2018 | 27.01 | 27.08 | 26.72 | 26.93 | 446,410 | -0.54(-1.95%) |
May 18, 2018 | 27.34 | 27.55 | 27.27 | 27.47 | 339,014 | -0.02(-0.06%) |
May 17, 2018 | 27.62 | 27.66 | 27.38 | 27.49 | 315,619 | -0.43(-1.53%) |
May 16, 2018 | 27.99 | 28.16 | 27.74 | 27.91 | 658,647 | +0.46(+1.68%) |
May 15, 2018 | 27.55 | 27.68 | 27.28 | 27.45 | 656,213 | -0.79(-2.80%) |
May 14, 2018 | 28.99 | 29.10 | 28.16 | 28.24 | 409,995 | -0.26(-0.92%) |
May 11, 2018 | 28.72 | 28.81 | 28.29 | 28.51 | 340,347 | -0.95(-3.22%) |
May 10, 2018 | 29.00 | 29.56 | 28.87 | 29.46 | 563,955 | +1.11(+3.92%) |
May 09, 2018 | 28.48 | 28.71 | 28.00 | 28.34 | 836,438 | +0.82(+2.96%) |
May 08, 2018 | 28.08 | 28.10 | 27.38 | 27.53 | 1,036,200 | -1.08(-3.77%) |
May 07, 2018 | 28.72 | 28.74 | 28.35 | 28.61 | 547,790 | -0.73(-2.50%) |
May 04, 2018 | 28.78 | 29.42 | 28.75 | 29.34 | 721,887 | -0.16(-0.56%) |
May 03, 2018 | 29.91 | 29.97 | 29.04 | 29.50 | 746,872 | -0.40(-1.35%) |
May 02, 2018 | 30.21 | 30.36 | 29.75 | 29.91 | 772,362 | -0.68(-2.21%) |