Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.57 | 26.19 | 25.20 | 25.86 | 217,857 | +0.36(+1.41%) |
Jul 30, 2018 | 25.50 | 25.90 | 25.43 | 25.50 | 195,400 | -0.13(-0.51%) |
Jul 27, 2018 | 26.20 | 26.21 | 25.21 | 25.63 | 335,400 | -0.44(-1.69%) |
Jul 26, 2018 | 25.72 | 26.42 | 25.18 | 26.07 | 380,416 | +0.23(+0.89%) |
Jul 25, 2018 | 27.84 | 27.86 | 24.87 | 25.84 | 465,795 | -0.20(-0.77%) |
Jul 24, 2018 | 26.72 | 26.72 | 25.86 | 26.04 | 214,940 | -0.65(-2.44%) |
Jul 23, 2018 | 26.96 | 27.23 | 26.64 | 26.69 | 200,824 | -0.32(-1.18%) |
Jul 20, 2018 | 28.04 | 28.04 | 26.98 | 27.01 | 140,361 | -1.11(-3.95%) |
Jul 19, 2018 | 27.60 | 28.16 | 27.60 | 28.12 | 174,445 | +0.49(+1.77%) |
Jul 18, 2018 | 27.74 | 27.74 | 27.30 | 27.63 | 142,845 | -0.28(-1.00%) |
Jul 17, 2018 | 27.20 | 27.92 | 27.16 | 27.91 | 110,488 | +0.71(+2.61%) |
Jul 16, 2018 | 27.24 | 27.40 | 27.04 | 27.20 | 97,385 | -0.11(-0.40%) |
Jul 13, 2018 | 27.57 | 27.75 | 27.22 | 27.31 | 101,671 | -0.35(-1.27%) |
Jul 12, 2018 | 27.30 | 27.71 | 26.85 | 27.66 | 187,404 | +0.50(+1.84%) |
Jul 11, 2018 | 26.90 | 27.39 | 26.90 | 27.16 | 101,263 | +0.08(+0.30%) |
Jul 10, 2018 | 27.16 | 27.37 | 26.97 | 27.08 | 146,022 | +0.07(+0.26%) |
Jul 09, 2018 | 27.17 | 27.17 | 26.90 | 27.01 | 129,556 | +0.06(+0.22%) |
Jul 06, 2018 | 26.84 | 27.01 | 26.63 | 26.95 | 146,687 | +0.11(+0.41%) |
Jul 05, 2018 | 26.71 | 26.94 | 26.34 | 26.84 | 92,086 | +0.27(+1.02%) |
Jul 03, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.32(+1.22%) | |
Jul 02, 2018 | 26.34 | 26.47 | 26.00 | 26.25 | 144,114 | -0.23(-0.87%) |
Jun 29, 2018 | 26.40 | 26.80 | 26.40 | 26.48 | 150,383 | +0.45(+1.73%) |
Jun 28, 2018 | 26.15 | 26.35 | 25.78 | 26.03 | 254,848 | -0.13(-0.50%) |
Jun 27, 2018 | 26.70 | 26.76 | 26.14 | 26.16 | 173,922 | -0.63(-2.35%) |
Jun 26, 2018 | 27.10 | 27.10 | 26.44 | 26.79 | 218,414 | +0.45(+1.71%) |
Jun 25, 2018 | 26.42 | 26.56 | 26.16 | 26.34 | 175,049 | -0.20(-0.75%) |
Jun 22, 2018 | 27.29 | 27.30 | 26.32 | 26.54 | 542,636 | -0.70(-2.57%) |
Jun 21, 2018 | 27.60 | 27.65 | 27.05 | 27.24 | 157,673 | -0.35(-1.27%) |
Jun 20, 2018 | 27.53 | 27.74 | 27.07 | 27.59 | 125,059 | +0.09(+0.33%) |
Jun 19, 2018 | 27.41 | 27.79 | 27.41 | 27.50 | 119,272 | -0.16(-0.58%) |
Jun 18, 2018 | 27.58 | 28.10 | 27.49 | 27.66 | 247,476 | -0.11(-0.40%) |
Jun 15, 2018 | 28.03 | 27.55 | 27.77 | 377,500 | -0.26(-0.93%) | |
Jun 14, 2018 | 28.00 | 28.13 | 27.43 | 28.03 | 192,307 | +0.09(+0.32%) |
Jun 13, 2018 | 29.32 | 29.32 | 27.69 | 27.94 | 175,984 | -1.41(-4.80%) |
Jun 12, 2018 | 28.67 | 29.37 | 28.67 | 29.35 | 143,931 | +0.70(+2.44%) |
Jun 11, 2018 | 28.88 | 29.12 | 28.55 | 28.65 | 92,657 | -0.11(-0.38%) |
Jun 08, 2018 | 28.06 | 29.05 | 28.03 | 28.76 | 352,963 | +0.66(+2.35%) |
Jun 07, 2018 | 28.03 | 28.28 | 27.72 | 28.10 | 213,139 | +0.19(+0.68%) |
Jun 06, 2018 | 27.97 | 27.91 | 166,150 | +0.01(+0.04%) | ||
Jun 05, 2018 | 27.86 | 28.10 | 27.77 | 27.90 | 134,594 | -0.03(-0.11%) |
Jun 04, 2018 | 27.87 | 28.16 | 27.80 | 27.93 | 132,912 | +0.26(+0.94%) |
Jun 01, 2018 | 27.96 | 27.96 | 27.44 | 27.67 | 199,551 | -0.11(-0.40%) |
May 31, 2018 | 28.34 | 28.36 | 27.61 | 27.78 | 177,166 | -0.54(-1.91%) |
May 30, 2018 | 28.78 | 29.06 | 28.20 | 28.32 | 191,441 | -0.29(-1.01%) |
May 29, 2018 | 28.34 | 28.94 | 28.34 | 28.61 | 449,601 | +0.03(+0.10%) |
May 25, 2018 | 28.58 | 28.58 | 28.58 | 0 | +0.51(+1.82%) | |
May 24, 2018 | 28.33 | 28.62 | 27.91 | 28.07 | 249,207 | -0.34(-1.20%) |
May 23, 2018 | 27.93 | 28.66 | 27.92 | 28.41 | 179,742 | +0.35(+1.25%) |
May 22, 2018 | 28.40 | 28.50 | 27.89 | 28.06 | 168,599 | -0.55(-1.92%) |
May 21, 2018 | 28.81 | 29.08 | 28.49 | 28.61 | 132,614 | +0.02(+0.07%) |
May 18, 2018 | 28.27 | 28.66 | 28.06 | 28.59 | 519,162 | +0.37(+1.31%) |
May 17, 2018 | 28.04 | 28.46 | 27.95 | 28.22 | 248,962 | +0.16(+0.57%) |
May 16, 2018 | 27.70 | 28.20 | 27.44 | 28.06 | 419,549 | +0.36(+1.30%) |
May 15, 2018 | 29.00 | 29.04 | 27.56 | 27.70 | 297,366 | -1.64(-5.59%) |
May 14, 2018 | 29.92 | 30.00 | 29.28 | 29.34 | 310,102 | -0.54(-1.81%) |
May 11, 2018 | 30.03 | 30.33 | 29.82 | 29.88 | 104,632 | -0.16(-0.53%) |
May 10, 2018 | 30.12 | 30.48 | 30.00 | 30.04 | 98,034 | -0.03(-0.10%) |
May 09, 2018 | 31.15 | 31.15 | 29.90 | 30.07 | 153,166 | -0.92(-2.97%) |
May 08, 2018 | 30.92 | 31.30 | 30.57 | 30.99 | 110,005 | +0.11(+0.36%) |
May 07, 2018 | 30.96 | 31.10 | 30.68 | 30.88 | 69,491 | +0.07(+0.23%) |
May 04, 2018 | 30.29 | 31.09 | 30.12 | 30.81 | 92,323 | +0.36(+1.18%) |
May 03, 2018 | 30.17 | 30.70 | 29.91 | 30.45 | 148,010 | +0.26(+0.86%) |
May 02, 2018 | 30.76 | 30.95 | 30.11 | 30.19 | 157,671 | -0.52(-1.69%) |