Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.55 | 24.75 | 23.22 | 23.78 | 853,946 | +0.24(+1.02%) |
Jul 30, 2018 | 26.28 | 26.28 | 23.53 | 23.54 | 903,184 | -2.75(-10.46%) |
Jul 27, 2018 | 26.85 | 26.85 | 26.15 | 26.29 | 347,400 | -0.55(-2.05%) |
Jul 26, 2018 | 26.69 | 27.50 | 26.15 | 26.84 | 466,574 | +0.13(+0.49%) |
Jul 25, 2018 | 27.16 | 27.74 | 26.58 | 26.71 | 352,971 | -0.49(-1.80%) |
Jul 24, 2018 | 27.48 | 27.90 | 26.93 | 27.20 | 439,419 | -0.10(-0.37%) |
Jul 23, 2018 | 27.08 | 27.74 | 26.73 | 27.30 | 348,400 | +0.21(+0.78%) |
Jul 20, 2018 | 27.21 | 27.44 | 26.82 | 27.09 | 356,488 | -0.04(-0.15%) |
Jul 19, 2018 | 27.22 | 27.50 | 26.90 | 27.13 | 214,662 | -0.11(-0.40%) |
Jul 18, 2018 | 27.15 | 27.60 | 26.59 | 27.24 | 233,551 | +0.00(+0.00%) |
Jul 17, 2018 | 27.22 | 27.71 | 26.94 | 27.24 | 214,258 | -0.14(-0.51%) |
Jul 16, 2018 | 27.66 | 27.76 | 26.68 | 27.38 | 572,230 | +0.32(+1.18%) |
Jul 13, 2018 | 26.25 | 27.56 | 25.86 | 27.06 | 522,111 | +0.72(+2.73%) |
Jul 12, 2018 | 26.34 | 24.99 | 26.34 | 450,550 | +1.20(+4.77%) | |
Jul 11, 2018 | 25.22 | 25.63 | 24.83 | 25.14 | 272,609 | -0.31(-1.22%) |
Jul 10, 2018 | 25.80 | 25.80 | 25.11 | 25.45 | 268,502 | -0.29(-1.13%) |
Jul 09, 2018 | 25.71 | 25.82 | 25.00 | 25.74 | 514,293 | +0.12(+0.47%) |
Jul 06, 2018 | 25.47 | 25.68 | 24.95 | 25.62 | 335,065 | +0.28(+1.10%) |
Jul 05, 2018 | 25.43 | 25.64 | 24.96 | 25.34 | 337,617 | +0.01(+0.04%) |
Jul 03, 2018 | 25.33 | 25.33 | 25.33 | 0 | -0.44(-1.71%) | |
Jul 02, 2018 | 25.54 | 26.18 | 25.15 | 25.77 | 612,475 | -0.06(-0.23%) |
Jun 29, 2018 | 25.46 | 26.04 | 25.06 | 25.83 | 554,303 | +0.58(+2.30%) |
Jun 28, 2018 | 24.28 | 25.53 | 24.28 | 25.25 | 477,614 | +0.86(+3.53%) |
Jun 27, 2018 | 25.37 | 25.52 | 24.38 | 24.39 | 467,334 | -0.98(-3.86%) |
Jun 26, 2018 | 24.71 | 25.73 | 24.06 | 25.37 | 538,849 | +1.03(+4.23%) |
Jun 25, 2018 | 25.08 | 25.28 | 23.82 | 24.34 | 748,627 | -0.87(-3.45%) |
Jun 22, 2018 | 25.63 | 25.70 | 24.61 | 25.21 | 1,100,159 | -0.29(-1.14%) |
Jun 21, 2018 | 26.31 | 26.44 | 25.40 | 25.50 | 536,266 | -0.69(-2.63%) |
Jun 20, 2018 | 25.41 | 26.81 | 25.30 | 26.19 | 559,853 | +0.92(+3.64%) |
Jun 19, 2018 | 25.58 | 25.74 | 25.03 | 25.27 | 521,167 | -0.53(-2.05%) |
Jun 18, 2018 | 26.00 | 26.13 | 25.36 | 25.80 | 526,695 | -0.32(-1.23%) |
Jun 15, 2018 | 27.47 | 26.04 | 26.12 | 2,129,483 | -1.35(-4.91%) | |
Jun 14, 2018 | 27.43 | 27.81 | 27.08 | 27.47 | 510,786 | +0.03(+0.11%) |
Jun 13, 2018 | 27.81 | 28.00 | 27.08 | 27.44 | 363,500 | -0.24(-0.87%) |
Jun 12, 2018 | 27.99 | 28.07 | 27.34 | 27.68 | 296,111 | -0.18(-0.65%) |
Jun 11, 2018 | 27.76 | 28.13 | 27.49 | 27.86 | 329,381 | +0.02(+0.07%) |
Jun 08, 2018 | 27.63 | 28.29 | 27.39 | 27.84 | 340,148 | +0.16(+0.58%) |
Jun 07, 2018 | 27.95 | 28.02 | 27.21 | 27.68 | 403,596 | -0.30(-1.07%) |
Jun 06, 2018 | 28.09 | 28.66 | 27.58 | 27.98 | 485,884 | +0.03(+0.11%) |
Jun 05, 2018 | 28.17 | 28.60 | 27.93 | 27.95 | 482,909 | -0.08(-0.29%) |
Jun 04, 2018 | 28.65 | 28.82 | 27.29 | 28.03 | 387,917 | -0.42(-1.48%) |
Jun 01, 2018 | 28.68 | 28.68 | 27.45 | 28.45 | 498,935 | -0.19(-0.66%) |
May 31, 2018 | 28.96 | 29.17 | 28.15 | 28.64 | 682,908 | -0.23(-0.80%) |
May 30, 2018 | 28.27 | 29.12 | 28.27 | 28.87 | 471,135 | +0.65(+2.30%) |
May 29, 2018 | 29.05 | 29.44 | 27.88 | 28.22 | 472,016 | -1.13(-3.85%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 29.27 | 29.72 | 28.83 | 29.23 | 295,328 | -0.10(-0.34%) |
May 23, 2018 | 29.39 | 30.13 | 29.14 | 29.33 | 379,568 | -0.41(-1.38%) |
May 22, 2018 | 30.83 | 30.96 | 29.59 | 29.74 | 704,133 | -1.15(-3.72%) |
May 21, 2018 | 31.94 | 31.94 | 30.29 | 30.89 | 922,535 | -0.99(-3.11%) |
May 18, 2018 | 32.72 | 32.90 | 31.24 | 31.88 | 620,046 | -0.79(-2.42%) |
May 17, 2018 | 31.69 | 32.85 | 30.03 | 32.67 | 581,835 | +1.08(+3.42%) |
May 16, 2018 | 31.34 | 31.74 | 31.00 | 31.59 | 745,183 | +0.14(+0.45%) |
May 15, 2018 | 31.65 | 32.05 | 31.29 | 31.45 | 300,149 | -0.38(-1.19%) |
May 14, 2018 | 31.48 | 31.99 | 31.10 | 31.83 | 599,073 | +0.33(+1.05%) |
May 11, 2018 | 29.94 | 31.55 | 29.21 | 31.50 | 859,211 | +1.35(+4.48%) |
May 10, 2018 | 31.78 | 32.25 | 29.92 | 30.15 | 905,005 | -1.61(-5.07%) |
May 09, 2018 | 31.20 | 32.38 | 30.78 | 31.76 | 752,460 | +0.58(+1.86%) |
May 08, 2018 | 31.14 | 31.88 | 30.91 | 31.18 | 625,692 | -0.16(-0.51%) |
May 07, 2018 | 29.57 | 32.11 | 29.14 | 31.34 | 1,163,972 | +1.81(+6.13%) |
May 04, 2018 | 30.40 | 30.40 | 26.12 | 29.53 | 1,530,835 | -0.23(-0.77%) |
May 03, 2018 | 29.95 | 30.76 | 28.80 | 29.76 | 1,038,512 | -0.19(-0.63%) |
May 02, 2018 | 29.76 | 30.25 | 29.17 | 29.95 | 537,134 | +0.13(+0.44%) |