Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.50 | 29.10 | 26.70 | 28.20 | 1,429 | -0.40(-1.40%) |
Jul 30, 2018 | 28.67 | 28.67 | 28.30 | 28.60 | 175 | +0.80(+2.88%) |
Jul 27, 2018 | 27.50 | 29.20 | 27.40 | 27.80 | 4,380 | -1.00(-3.47%) |
Jul 26, 2018 | 28.30 | 29.10 | 27.00 | 28.80 | 4,132 | +0.30(+1.05%) |
Jul 25, 2018 | 27.14 | 28.70 | 26.10 | 28.50 | 1,974 | +1.30(+4.78%) |
Jul 24, 2018 | 29.60 | 29.60 | 27.20 | 27.20 | 2,809 | -2.44(-8.24%) |
Jul 23, 2018 | 27.70 | 29.90 | 27.00 | 29.64 | 8,135 | +1.89(+6.83%) |
Jul 20, 2018 | 26.52 | 29.09 | 26.50 | 27.75 | 4,511 | +0.55(+2.02%) |
Jul 19, 2018 | 24.63 | 27.20 | 23.00 | 27.20 | 2,578 | +1.40(+5.43%) |
Jul 18, 2018 | 25.02 | 26.10 | 23.72 | 25.80 | 3,526 | +0.90(+3.61%) |
Jul 17, 2018 | 25.70 | 25.90 | 24.50 | 24.90 | 3,410 | -0.90(-3.49%) |
Jul 16, 2018 | 27.00 | 27.00 | 25.80 | 25.80 | 4,324 | -1.59(-5.80%) |
Jul 13, 2018 | 28.10 | 26.64 | 27.39 | 2,600 | -0.61(-2.19%) | |
Jul 12, 2018 | 26.45 | 28.20 | 26.10 | 28.00 | 2,286 | +0.50(+1.82%) |
Jul 11, 2018 | 26.30 | 28.59 | 25.50 | 27.50 | 1,840 | -0.10(-0.36%) |
Jul 10, 2018 | 29.70 | 30.00 | 27.50 | 27.60 | 3,773 | -1.70(-5.80%) |
Jul 09, 2018 | 28.70 | 29.60 | 27.20 | 29.30 | 5,752 | +0.90(+3.17%) |
Jul 06, 2018 | 29.90 | 31.30 | 28.40 | 28.40 | 1,818 | -0.40(-1.39%) |
Jul 05, 2018 | 30.70 | 30.70 | 28.10 | 28.80 | 5,440 | -1.90(-6.19%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | +0.80(+2.68%) | |
Jul 02, 2018 | 30.00 | 30.00 | 27.40 | 29.90 | 1,965 | +0.10(+0.34%) |
Jun 29, 2018 | 27.50 | 31.00 | 27.50 | 29.80 | 5,593 | +1.90(+6.81%) |
Jun 28, 2018 | 29.60 | 34.50 | 27.30 | 27.90 | 9,641 | -1.20(-4.12%) |
Jun 27, 2018 | 24.30 | 31.50 | 24.30 | 29.10 | 21,148 | +3.80(+15.02%) |
Jun 26, 2018 | 24.80 | 25.40 | 22.50 | 25.30 | 14,956 | +0.80(+3.27%) |
Jun 25, 2018 | 24.70 | 25.03 | 24.00 | 24.50 | 1,129 | -0.30(-1.21%) |
Jun 22, 2018 | 26.40 | 26.80 | 24.37 | 24.80 | 12,743 | -1.40(-5.34%) |
Jun 21, 2018 | 28.00 | 28.80 | 24.00 | 26.20 | 13,199 | -1.80(-6.43%) |
Jun 20, 2018 | 29.16 | 30.90 | 27.70 | 28.00 | 7,841 | -1.90(-6.35%) |
Jun 19, 2018 | 30.40 | 31.70 | 29.50 | 29.90 | 2,867 | -0.10(-0.33%) |
Jun 18, 2018 | 30.00 | 30.50 | 29.00 | 30.00 | 7,682 | -0.90(-2.91%) |
Jun 15, 2018 | 30.40 | 30.40 | 30.90 | 7,485 | +0.50(+1.64%) | |
Jun 14, 2018 | 30.80 | 31.50 | 30.00 | 30.40 | 3,832 | -0.30(-0.98%) |
Jun 13, 2018 | 31.78 | 32.00 | 30.20 | 30.70 | 2,411 | -1.50(-4.66%) |
Jun 12, 2018 | 33.60 | 33.60 | 31.16 | 32.20 | 749 | -0.50(-1.53%) |
Jun 11, 2018 | 30.60 | 33.30 | 30.60 | 32.70 | 4,019 | +1.90(+6.17%) |
Jun 08, 2018 | 30.20 | 31.90 | 30.00 | 30.80 | 2,220 | +0.40(+1.32%) |
Jun 07, 2018 | 31.70 | 32.15 | 29.70 | 30.40 | 8,931 | -1.10(-3.49%) |
Jun 06, 2018 | 33.70 | 34.35 | 30.50 | 31.50 | 6,126 | -2.00(-5.97%) |
Jun 05, 2018 | 31.50 | 34.80 | 31.50 | 33.50 | 4,085 | +2.00(+6.35%) |
Jun 04, 2018 | 30.80 | 32.49 | 30.10 | 31.50 | 5,771 | +0.20(+0.64%) |
Jun 01, 2018 | 32.60 | 32.60 | 31.11 | 31.30 | 2,575 | -1.30(-3.99%) |
May 31, 2018 | 31.70 | 32.70 | 31.30 | 32.60 | 957 | +1.00(+3.16%) |
May 30, 2018 | 32.60 | 33.98 | 30.50 | 31.60 | 4,203 | -0.80(-2.47%) |
May 29, 2018 | 33.50 | 33.50 | 32.00 | 32.40 | 2,979 | -1.30(-3.86%) |
May 25, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.90(+2.74%) | |
May 24, 2018 | 35.30 | 35.40 | 32.60 | 32.80 | 6,667 | -2.90(-8.12%) |
May 23, 2018 | 34.12 | 35.90 | 33.71 | 35.70 | 1,021 | +0.20(+0.56%) |
May 22, 2018 | 36.90 | 37.00 | 34.80 | 35.50 | 2,886 | -1.60(-4.31%) |
May 21, 2018 | 35.90 | 37.60 | 33.76 | 37.10 | 3,079 | +1.20(+3.34%) |
May 18, 2018 | 38.22 | 38.22 | 33.80 | 35.90 | 3,626 | -0.50(-1.37%) |
May 17, 2018 | 36.50 | 39.12 | 34.90 | 36.40 | 3,172 | +0.75(+2.10%) |
May 16, 2018 | 32.00 | 36.40 | 32.00 | 35.65 | 7,505 | +3.35(+10.37%) |
May 15, 2018 | 33.30 | 33.30 | 32.10 | 32.30 | 1,051 | -0.60(-1.82%) |
May 14, 2018 | 33.09 | 33.09 | 32.70 | 32.90 | 144 | +0.60(+1.86%) |
May 11, 2018 | 34.50 | 34.90 | 32.30 | 32.30 | 7,796 | -1.20(-3.58%) |
May 10, 2018 | 33.20 | 34.20 | 32.61 | 33.50 | 1,515 | +0.30(+0.90%) |
May 09, 2018 | 32.80 | 34.10 | 32.30 | 33.20 | 14,548 | +0.50(+1.53%) |
May 08, 2018 | 32.50 | 33.05 | 32.50 | 32.70 | 2,760 | -0.70(-2.10%) |
May 07, 2018 | 32.80 | 33.79 | 32.50 | 33.40 | 2,162 | +0.60(+1.83%) |
May 04, 2018 | 32.80 | 34.49 | 32.50 | 32.80 | 5,087 | +0.10(+0.31%) |
May 03, 2018 | 32.70 | 34.30 | 32.50 | 32.70 | 4,460 | -0.20(-0.61%) |
May 02, 2018 | 35.00 | 35.00 | 32.50 | 32.90 | 6,289 | -1.30(-3.80%) |