Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.73 | 19.44 | 18.38 | 19.09 | 398,576 | -0.09(-0.46%) |
Jul 30, 2018 | 20.06 | 20.06 | 18.82 | 19.17 | 558,090 | -0.62(-3.14%) |
Jul 27, 2018 | 20.86 | 21.22 | 19.80 | 19.80 | 233,606 | -1.15(-5.51%) |
Jul 26, 2018 | 20.51 | 21.22 | 20.51 | 20.95 | 211,951 | +0.62(+3.06%) |
Jul 25, 2018 | 20.42 | 20.82 | 19.62 | 20.33 | 315,736 | -0.09(-0.43%) |
Jul 24, 2018 | 20.33 | 20.77 | 19.88 | 20.42 | 285,579 | -0.09(-0.43%) |
Jul 23, 2018 | 20.42 | 20.86 | 20.24 | 20.51 | 333,011 | +0.00(+0.00%) |
Jul 20, 2018 | 20.86 | 21.57 | 20.42 | 20.51 | 405,271 | -0.36(-1.70%) |
Jul 19, 2018 | 21.04 | 21.57 | 20.59 | 20.86 | 309,496 | -0.36(-1.67%) |
Jul 18, 2018 | 20.95 | 21.84 | 20.51 | 21.22 | 502,248 | +0.36(+1.70%) |
Jul 17, 2018 | 22.10 | 22.19 | 20.77 | 20.86 | 605,943 | -1.33(-6.00%) |
Jul 16, 2018 | 23.08 | 23.30 | 22.01 | 22.19 | 409,722 | -1.07(-4.58%) |
Jul 13, 2018 | 24.50 | 24.50 | 22.55 | 23.26 | 900,247 | -1.24(-5.07%) |
Jul 12, 2018 | 25.12 | 25.12 | 23.88 | 24.50 | 230,790 | -0.27(-1.08%) |
Jul 11, 2018 | 25.74 | 25.74 | 24.77 | 24.77 | 258,170 | -1.24(-4.78%) |
Jul 10, 2018 | 25.39 | 26.19 | 25.39 | 26.01 | 349,293 | +0.62(+2.45%) |
Jul 09, 2018 | 25.21 | 25.74 | 25.12 | 25.39 | 147,185 | +0.18(+0.70%) |
Jul 06, 2018 | 25.30 | 25.30 | 24.72 | 25.21 | 177,693 | -0.18(-0.70%) |
Jul 05, 2018 | 25.30 | 25.83 | 25.21 | 25.39 | 173,648 | +0.27(+1.06%) |
Jul 03, 2018 | 25.12 | 25.12 | 25.12 | 0 | -0.09(-0.35%) | |
Jul 02, 2018 | 24.77 | 25.30 | 24.46 | 25.21 | 149,172 | +0.27(+1.07%) |
Jun 29, 2018 | 25.57 | 25.74 | 24.77 | 24.94 | 283,525 | -0.53(-2.09%) |
Jun 28, 2018 | 26.19 | 26.36 | 25.30 | 25.48 | 330,442 | -0.71(-2.71%) |
Jun 27, 2018 | 26.63 | 27.47 | 26.01 | 26.19 | 199,992 | -0.44(-1.67%) |
Jun 26, 2018 | 26.19 | 26.63 | 26.01 | 26.63 | 233,344 | +0.44(+1.69%) |
Jun 25, 2018 | 26.90 | 26.90 | 25.74 | 26.19 | 397,092 | -0.71(-2.64%) |
Jun 22, 2018 | 26.19 | 27.16 | 25.83 | 26.90 | 1,042,693 | +1.15(+4.48%) |
Jun 21, 2018 | 26.45 | 26.45 | 25.57 | 25.74 | 197,901 | -0.44(-1.70%) |
Jun 20, 2018 | 26.63 | 27.43 | 25.88 | 26.19 | 935,295 | -0.09(-0.34%) |
Jun 19, 2018 | 24.68 | 26.36 | 24.32 | 26.28 | 588,188 | +1.33(+5.34%) |
Jun 18, 2018 | 24.41 | 25.03 | 24.23 | 24.94 | 435,225 | +0.71(+2.93%) |
Jun 15, 2018 | 25.57 | 24.15 | 24.23 | 555,050 | -1.33(-5.21%) | |
Jun 14, 2018 | 24.94 | 25.83 | 24.50 | 25.57 | 745,476 | +0.71(+2.86%) |
Jun 13, 2018 | 26.28 | 26.28 | 24.77 | 24.86 | 563,524 | -1.33(-5.08%) |
Jun 12, 2018 | 26.36 | 26.72 | 26.10 | 26.19 | 533,966 | -0.09(-0.34%) |
Jun 11, 2018 | 26.72 | 26.90 | 25.92 | 26.28 | 421,068 | -0.44(-1.66%) |
Jun 08, 2018 | 27.07 | 27.39 | 26.63 | 26.72 | 586,000 | -0.18(-0.66%) |
Jun 07, 2018 | 26.90 | 27.52 | 26.81 | 26.90 | 281,608 | -0.09(-0.33%) |
Jun 06, 2018 | 26.72 | 26.99 | 765,853 | -0.98(-3.49%) | ||
Jun 05, 2018 | 27.52 | 28.85 | 27.07 | 27.96 | 1,096,589 | +0.62(+2.27%) |
Jun 04, 2018 | 25.75 | 28.05 | 25.48 | 27.34 | 970,957 | +1.77(+6.92%) |
Jun 01, 2018 | 25.66 | 25.84 | 25.35 | 25.57 | 256,905 | -0.09(-0.34%) |
May 31, 2018 | 25.66 | 26.19 | 25.08 | 25.66 | 502,206 | +0.09(+0.35%) |
May 30, 2018 | 25.13 | 25.66 | 24.77 | 25.57 | 492,728 | +0.53(+2.12%) |
May 29, 2018 | 24.77 | 25.04 | 24.33 | 25.04 | 225,854 | +0.44(+1.80%) |
May 25, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.18(-0.71%) | |
May 24, 2018 | 24.33 | 24.95 | 23.98 | 24.77 | 204,130 | +0.18(+0.72%) |
May 23, 2018 | 25.22 | 25.22 | 24.33 | 24.60 | 194,508 | -0.71(-2.80%) |
May 22, 2018 | 25.13 | 25.48 | 24.86 | 25.31 | 363,160 | +0.00(+0.00%) |
May 21, 2018 | 25.22 | 25.44 | 24.77 | 25.31 | 280,279 | +0.09(+0.35%) |
May 18, 2018 | 25.22 | 25.48 | 24.51 | 25.22 | 498,660 | +0.44(+1.79%) |
May 17, 2018 | 24.33 | 24.95 | 24.33 | 24.77 | 364,148 | +0.35(+1.45%) |
May 16, 2018 | 24.95 | 24.95 | 23.98 | 24.42 | 395,145 | -0.44(-1.78%) |
May 15, 2018 | 25.22 | 25.39 | 24.77 | 24.86 | 252,085 | -0.35(-1.40%) |
May 14, 2018 | 25.57 | 25.57 | 24.86 | 25.22 | 219,677 | -0.35(-1.38%) |
May 11, 2018 | 24.77 | 25.66 | 24.77 | 25.57 | 291,852 | +0.71(+2.85%) |
May 10, 2018 | 26.19 | 26.37 | 24.77 | 24.86 | 614,616 | -1.06(-4.10%) |
May 09, 2018 | 24.69 | 26.19 | 24.33 | 25.93 | 458,925 | +1.42(+5.78%) |
May 08, 2018 | 24.60 | 24.77 | 23.98 | 24.51 | 229,632 | +0.00(+0.00%) |
May 07, 2018 | 25.04 | 25.22 | 24.16 | 24.51 | 346,183 | -0.18(-0.72%) |
May 04, 2018 | 23.71 | 25.35 | 23.71 | 24.69 | 367,644 | +0.88(+3.72%) |
May 03, 2018 | 23.89 | 24.16 | 23.27 | 23.80 | 284,653 | -0.18(-0.74%) |
May 02, 2018 | 23.36 | 24.33 | 23.18 | 23.98 | 428,025 | +0.80(+3.44%) |