Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.10 | 21.50 | 21.10 | 21.50 | 85,702 | +0.40(+1.90%) |
Jul 30, 2018 | 21.20 | 21.40 | 21.00 | 21.10 | 74,631 | +0.00(+0.00%) |
Jul 27, 2018 | 21.70 | 21.70 | 20.90 | 21.10 | 107,310 | -0.70(-3.21%) |
Jul 26, 2018 | 21.90 | 22.40 | 21.50 | 21.80 | 74,942 | +0.00(+0.00%) |
Jul 25, 2018 | 21.90 | 22.30 | 21.50 | 21.80 | 72,651 | -0.50(-2.24%) |
Jul 24, 2018 | 23.30 | 23.60 | 21.80 | 22.30 | 108,539 | -0.80(-3.46%) |
Jul 23, 2018 | 23.90 | 24.00 | 22.85 | 23.10 | 55,065 | -0.90(-3.75%) |
Jul 20, 2018 | 23.60 | 24.10 | 23.60 | 24.00 | 56,993 | +0.50(+2.13%) |
Jul 19, 2018 | 22.80 | 23.50 | 22.60 | 23.50 | 102,313 | +0.70(+3.07%) |
Jul 18, 2018 | 23.10 | 23.10 | 22.20 | 22.80 | 57,269 | -0.20(-0.87%) |
Jul 17, 2018 | 22.60 | 23.10 | 22.10 | 23.00 | 53,784 | +0.50(+2.22%) |
Jul 16, 2018 | 23.50 | 23.50 | 22.30 | 22.50 | 74,424 | -0.90(-3.85%) |
Jul 13, 2018 | 22.80 | 23.55 | 22.80 | 23.40 | 67,868 | +0.50(+2.18%) |
Jul 12, 2018 | 22.10 | 22.90 | 21.75 | 22.90 | 118,286 | +1.00(+4.57%) |
Jul 11, 2018 | 22.00 | 22.30 | 21.90 | 21.90 | 69,213 | -0.10(-0.45%) |
Jul 10, 2018 | 22.50 | 22.90 | 21.50 | 22.00 | 136,500 | -0.30(-1.35%) |
Jul 09, 2018 | 22.50 | 22.80 | 22.20 | 22.30 | 101,185 | +0.10(+0.45%) |
Jul 06, 2018 | 22.60 | 22.80 | 22.10 | 22.20 | 69,292 | -0.40(-1.77%) |
Jul 05, 2018 | 23.00 | 23.30 | 22.60 | 22.60 | 41,053 | -0.20(-0.88%) |
Jul 03, 2018 | 22.80 | 22.80 | 22.80 | 0 | -0.50(-2.15%) | |
Jul 02, 2018 | 23.70 | 23.90 | 23.30 | 23.30 | 65,133 | -0.50(-2.10%) |
Jun 29, 2018 | 23.70 | 24.29 | 23.40 | 23.80 | 171,647 | +0.30(+1.28%) |
Jun 28, 2018 | 24.30 | 24.40 | 23.50 | 23.50 | 63,332 | -0.70(-2.89%) |
Jun 27, 2018 | 24.80 | 24.90 | 24.10 | 24.20 | 116,382 | -0.50(-2.02%) |
Jun 26, 2018 | 23.70 | 24.70 | 23.60 | 24.70 | 112,053 | +0.90(+3.78%) |
Jun 25, 2018 | 22.80 | 23.80 | 22.10 | 23.80 | 164,465 | +1.00(+4.39%) |
Jun 22, 2018 | 23.50 | 23.80 | 22.30 | 22.80 | 1,687,484 | -0.50(-2.15%) |
Jun 21, 2018 | 24.10 | 24.20 | 23.30 | 23.30 | 219,295 | -0.80(-3.32%) |
Jun 20, 2018 | 23.40 | 24.15 | 22.90 | 24.10 | 176,392 | +0.60(+2.55%) |
Jun 19, 2018 | 23.80 | 23.90 | 23.30 | 23.50 | 186,907 | -0.40(-1.67%) |
Jun 18, 2018 | 24.10 | 24.50 | 23.80 | 23.90 | 190,901 | -0.20(-0.83%) |
Jun 15, 2018 | 24.10 | 24.10 | 24.10 | 191,679 | +0.00(+0.00%) | |
Jun 14, 2018 | 24.40 | 24.50 | 24.10 | 24.10 | 171,935 | -0.10(-0.41%) |
Jun 13, 2018 | 24.00 | 24.70 | 23.90 | 24.20 | 183,113 | +0.30(+1.26%) |
Jun 12, 2018 | 24.20 | 24.50 | 23.80 | 23.90 | 124,599 | -0.30(-1.24%) |
Jun 11, 2018 | 24.60 | 24.60 | 23.70 | 24.20 | 264,231 | -0.30(-1.22%) |
Jun 08, 2018 | 24.20 | 24.50 | 23.90 | 24.50 | 132,183 | +0.30(+1.24%) |
Jun 07, 2018 | 25.30 | 25.50 | 24.10 | 24.20 | 168,486 | -1.30(-5.10%) |
Jun 06, 2018 | 25.50 | 215,275 | +0.20(+0.79%) | |||
Jun 05, 2018 | 25.60 | 25.90 | 25.00 | 25.30 | 135,251 | -0.50(-1.94%) |
Jun 04, 2018 | 25.30 | 26.20 | 24.90 | 25.80 | 155,875 | +0.60(+2.38%) |
Jun 01, 2018 | 24.90 | 25.65 | 24.10 | 25.20 | 118,521 | +0.50(+2.02%) |
May 31, 2018 | 25.90 | 26.19 | 24.30 | 24.70 | 187,894 | -1.00(-3.89%) |
May 30, 2018 | 26.00 | 26.90 | 25.50 | 25.70 | 155,159 | -0.20(-0.77%) |
May 29, 2018 | 26.00 | 26.30 | 25.55 | 25.90 | 197,470 | -0.30(-1.15%) |
May 25, 2018 | 26.20 | 26.20 | 26.20 | 0 | -1.50(-5.42%) | |
May 24, 2018 | 30.00 | 30.00 | 26.90 | 27.70 | 707,566 | +2.00(+7.78%) |
May 23, 2018 | 26.00 | 26.00 | 25.20 | 25.70 | 107,158 | -0.50(-1.91%) |
May 22, 2018 | 26.00 | 26.40 | 25.70 | 26.20 | 71,298 | +0.30(+1.16%) |
May 21, 2018 | 25.80 | 26.30 | 25.35 | 25.90 | 86,458 | +0.30(+1.17%) |
May 18, 2018 | 27.10 | 27.60 | 25.60 | 25.60 | 205,468 | -1.30(-4.83%) |
May 17, 2018 | 28.30 | 28.40 | 26.80 | 26.90 | 164,254 | -1.20(-4.27%) |
May 16, 2018 | 28.20 | 28.50 | 27.80 | 28.10 | 165,943 | -0.30(-1.06%) |
May 15, 2018 | 28.30 | 28.50 | 28.10 | 28.40 | 241,981 | +0.00(+0.00%) |
May 14, 2018 | 27.50 | 28.90 | 27.40 | 28.40 | 244,246 | +1.00(+3.65%) |
May 11, 2018 | 26.30 | 27.60 | 26.25 | 27.40 | 489,041 | +1.20(+4.58%) |
May 10, 2018 | 27.10 | 27.40 | 26.25 | 26.20 | 280,831 | -0.70(-2.60%) |
May 09, 2018 | 23.50 | 27.70 | 23.50 | 26.90 | 855,775 | +0.90(+3.46%) |
May 08, 2018 | 27.30 | 27.50 | 25.90 | 26.00 | 614,103 | -1.10(-4.06%) |
May 07, 2018 | 26.60 | 27.40 | 26.40 | 27.10 | 414,127 | +0.60(+2.26%) |
May 04, 2018 | 24.70 | 26.90 | 24.30 | 26.50 | 1,002,687 | +1.60(+6.43%) |
May 03, 2018 | 24.00 | 25.00 | 23.90 | 24.90 | 383,296 | +1.10(+4.62%) |
May 02, 2018 | 24.00 | 24.75 | 23.50 | 23.80 | 330,400 | -0.20(-0.83%) |