Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.01 | 26.10 | 25.31 | 25.34 | 86,391 | -1.07(-4.05%) |
Jul 30, 2018 | 26.77 | 26.77 | 26.37 | 26.40 | 8,418 | +0.26(+1.01%) |
Jul 27, 2018 | 26.61 | 26.73 | 26.09 | 26.14 | 43,300 | -1.11(-4.08%) |
Jul 26, 2018 | 27.42 | 27.79 | 27.23 | 27.25 | 45,104 | +0.67(+2.52%) |
Jul 25, 2018 | 26.57 | 26.67 | 26.40 | 26.58 | 17,854 | +0.03(+0.11%) |
Jul 24, 2018 | 26.93 | 26.94 | 26.47 | 26.55 | 26,864 | -0.53(-1.96%) |
Jul 23, 2018 | 27.15 | 27.56 | 26.93 | 27.08 | 22,406 | -0.58(-2.10%) |
Jul 20, 2018 | 27.34 | 27.71 | 26.97 | 27.66 | 53,574 | +0.45(+1.65%) |
Jul 19, 2018 | 27.41 | 27.41 | 27.04 | 27.21 | 93,941 | -0.50(-1.80%) |
Jul 18, 2018 | 28.10 | 28.17 | 27.50 | 27.71 | 132,432 | -0.86(-3.00%) |
Jul 17, 2018 | 28.20 | 28.68 | 28.20 | 28.57 | 52,042 | +0.16(+0.55%) |
Jul 16, 2018 | 30.66 | 30.66 | 28.38 | 28.41 | 338,190 | -1.46(-4.90%) |
Jul 13, 2018 | 29.83 | 29.99 | 29.27 | 29.87 | 189,771 | +0.27(+0.92%) |
Jul 12, 2018 | 29.29 | 29.67 | 29.21 | 29.60 | 79,957 | +0.10(+0.34%) |
Jul 11, 2018 | 29.52 | 29.66 | 29.15 | 29.50 | 92,088 | -0.24(-0.81%) |
Jul 10, 2018 | 29.89 | 30.05 | 29.69 | 29.74 | 216,563 | +0.78(+2.69%) |
Jul 09, 2018 | 29.04 | 29.13 | 28.70 | 28.96 | 60,646 | -0.57(-1.93%) |
Jul 06, 2018 | 29.28 | 29.73 | 29.28 | 29.53 | 13,231 | -0.02(-0.07%) |
Jul 05, 2018 | 29.70 | 29.88 | 29.19 | 29.55 | 18,666 | +0.42(+1.44%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.71(-2.38%) | |
Jul 02, 2018 | 29.31 | 29.94 | 29.25 | 29.84 | 15,367 | -0.06(-0.20%) |
Jun 29, 2018 | 29.27 | 30.21 | 29.27 | 29.90 | 46,218 | +0.88(+3.05%) |
Jun 28, 2018 | 28.35 | 29.31 | 28.32 | 29.02 | 17,751 | +0.93(+3.29%) |
Jun 27, 2018 | 28.37 | 28.46 | 28.07 | 28.09 | 24,172 | -1.26(-4.29%) |
Jun 26, 2018 | 29.27 | 29.44 | 28.78 | 29.35 | 40,036 | -0.26(-0.88%) |
Jun 25, 2018 | 29.72 | 29.89 | 29.52 | 29.61 | 4,369 | -0.29(-0.97%) |
Jun 22, 2018 | 29.69 | 30.00 | 29.59 | 29.90 | 40,038 | -0.18(-0.60%) |
Jun 21, 2018 | 30.19 | 30.19 | 29.67 | 30.08 | 22,180 | -0.41(-1.34%) |
Jun 20, 2018 | 29.99 | 30.57 | 29.99 | 30.49 | 37,002 | +1.44(+4.96%) |
Jun 19, 2018 | 29.39 | 29.39 | 28.90 | 29.05 | 19,987 | -0.48(-1.61%) |
Jun 18, 2018 | 29.22 | 29.54 | 28.88 | 29.53 | 39,496 | -0.49(-1.63%) |
Jun 15, 2018 | 30.11 | 29.21 | 30.01 | 68,293 | +1.34(+4.68%) | |
Jun 14, 2018 | 28.83 | 29.16 | 28.64 | 28.67 | 104,385 | +0.35(+1.24%) |
Jun 13, 2018 | 29.19 | 29.19 | 28.23 | 28.32 | 46,184 | -0.52(-1.80%) |
Jun 12, 2018 | 28.67 | 29.11 | 28.67 | 28.84 | 79,633 | +0.43(+1.51%) |
Jun 11, 2018 | 28.00 | 28.55 | 27.71 | 28.41 | 107,948 | -0.16(-0.56%) |
Jun 08, 2018 | 27.94 | 28.79 | 27.80 | 28.57 | 86,392 | +1.44(+5.32%) |
Jun 07, 2018 | 27.33 | 27.36 | 27.00 | 27.13 | 44,655 | -0.37(-1.36%) |
Jun 06, 2018 | 27.00 | 27.50 | 60,313 | +0.03(+0.11%) | ||
Jun 05, 2018 | 28.32 | 28.37 | 27.30 | 27.47 | 65,734 | -0.57(-2.03%) |
Jun 04, 2018 | 29.08 | 29.19 | 27.99 | 28.04 | 112,600 | -1.57(-5.30%) |
Jun 01, 2018 | 29.39 | 29.75 | 29.08 | 29.61 | 22,888 | -0.03(-0.10%) |
May 31, 2018 | 29.97 | 29.98 | 29.45 | 29.64 | 45,186 | -0.89(-2.92%) |
May 30, 2018 | 30.43 | 30.72 | 30.26 | 30.53 | 31,050 | +0.39(+1.31%) |
May 29, 2018 | 30.95 | 30.96 | 30.04 | 30.14 | 20,305 | -0.85(-2.76%) |
May 25, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.60(-1.90%) | |
May 24, 2018 | 31.65 | 31.85 | 31.57 | 31.59 | 8,759 | -0.16(-0.52%) |
May 23, 2018 | 31.83 | 31.93 | 31.61 | 31.75 | 13,238 | +0.09(+0.30%) |
May 22, 2018 | 31.87 | 32.01 | 31.20 | 31.66 | 52,317 | +0.03(+0.09%) |
May 21, 2018 | 32.54 | 32.60 | 31.63 | 31.63 | 44,196 | -0.80(-2.47%) |
May 18, 2018 | 32.20 | 33.17 | 32.15 | 32.43 | 52,488 | +0.52(+1.64%) |
May 17, 2018 | 33.63 | 33.63 | 31.86 | 31.91 | 70,405 | -1.21(-3.67%) |
May 16, 2018 | 32.71 | 33.30 | 32.60 | 33.12 | 37,097 | +0.78(+2.41%) |
May 15, 2018 | 33.14 | 33.14 | 32.21 | 32.34 | 55,394 | -1.44(-4.26%) |
May 14, 2018 | 34.35 | 34.79 | 33.68 | 33.78 | 48,641 | -0.42(-1.23%) |
May 11, 2018 | 33.83 | 34.79 | 33.83 | 34.20 | 33,678 | +0.57(+1.69%) |
May 10, 2018 | 33.26 | 33.86 | 33.26 | 33.63 | 24,614 | +0.16(+0.48%) |
May 09, 2018 | 32.94 | 33.82 | 32.75 | 33.47 | 92,968 | -0.35(-1.03%) |
May 08, 2018 | 34.37 | 34.37 | 33.63 | 33.82 | 32,095 | -0.98(-2.82%) |
May 07, 2018 | 34.37 | 34.96 | 34.37 | 34.80 | 42,115 | +0.96(+2.85%) |
May 04, 2018 | 33.94 | 34.10 | 33.68 | 33.84 | 26,695 | -0.91(-2.63%) |
May 03, 2018 | 34.33 | 34.77 | 34.15 | 34.75 | 26,359 | +0.48(+1.40%) |
May 02, 2018 | 34.57 | 34.79 | 34.25 | 34.27 | 32,884 | -1.28(-3.60%) |