Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.25 | 25.80 | 25.25 | 25.55 | 32,655 | +0.40(+1.59%) |
Jul 30, 2018 | 24.85 | 25.20 | 24.85 | 25.15 | 37,679 | +0.25(+1.00%) |
Jul 27, 2018 | 25.35 | 25.75 | 24.80 | 24.90 | 25,500 | -0.55(-2.16%) |
Jul 26, 2018 | 25.20 | 25.75 | 25.20 | 25.45 | 16,190 | +0.20(+0.79%) |
Jul 25, 2018 | 25.45 | 25.50 | 25.05 | 25.25 | 43,261 | +0.20(+0.80%) |
Jul 24, 2018 | 24.88 | 25.40 | 24.88 | 25.05 | 35,861 | +0.20(+0.80%) |
Jul 23, 2018 | 24.40 | 25.15 | 24.40 | 24.85 | 39,792 | +0.45(+1.84%) |
Jul 20, 2018 | 24.95 | 25.30 | 24.30 | 24.40 | 38,849 | -0.55(-2.20%) |
Jul 19, 2018 | 24.85 | 25.10 | 24.55 | 24.95 | 36,742 | +0.35(+1.42%) |
Jul 18, 2018 | 24.30 | 25.00 | 24.20 | 24.60 | 57,260 | +0.25(+1.03%) |
Jul 17, 2018 | 24.60 | 25.15 | 24.05 | 24.35 | 49,962 | -0.20(-0.81%) |
Jul 16, 2018 | 25.50 | 25.50 | 24.30 | 24.55 | 66,808 | -1.00(-3.91%) |
Jul 13, 2018 | 25.90 | 25.90 | 25.45 | 25.55 | 9,780 | -0.25(-0.97%) |
Jul 12, 2018 | 26.05 | 26.05 | 25.50 | 25.80 | 16,228 | -0.15(-0.58%) |
Jul 11, 2018 | 26.75 | 27.25 | 25.90 | 25.95 | 29,490 | -0.05(-0.19%) |
Jul 10, 2018 | 26.50 | 26.50 | 25.55 | 26.00 | 31,890 | -0.05(-0.19%) |
Jul 09, 2018 | 26.40 | 26.40 | 26.00 | 26.05 | 30,077 | -0.30(-1.14%) |
Jul 06, 2018 | 26.90 | 27.05 | 26.25 | 26.35 | 22,305 | -0.60(-2.23%) |
Jul 05, 2018 | 27.25 | 26.60 | 26.95 | 32,277 | +0.05(+0.19%) | |
Jul 03, 2018 | 26.90 | 26.90 | 26.90 | 0 | +1.30(+5.08%) | |
Jul 02, 2018 | 24.35 | 25.70 | 24.15 | 25.60 | 80,559 | +1.05(+4.28%) |
Jun 29, 2018 | 26.20 | 26.20 | 24.35 | 24.55 | 134,639 | -1.65(-6.30%) |
Jun 28, 2018 | 27.80 | 29.52 | 25.80 | 26.20 | 88,592 | -1.35(-4.90%) |
Jun 27, 2018 | 27.95 | 28.05 | 27.40 | 27.55 | 48,427 | -0.55(-1.96%) |
Jun 26, 2018 | 27.80 | 28.30 | 27.75 | 28.10 | 35,062 | +0.30(+1.08%) |
Jun 25, 2018 | 28.05 | 28.40 | 27.75 | 27.80 | 40,754 | -0.75(-2.63%) |
Jun 22, 2018 | 29.10 | 29.10 | 28.45 | 28.55 | 75,194 | -0.25(-0.87%) |
Jun 21, 2018 | 28.55 | 29.20 | 28.40 | 28.80 | 23,520 | +0.20(+0.70%) |
Jun 20, 2018 | 29.15 | 29.25 | 28.50 | 28.60 | 31,663 | -0.35(-1.21%) |
Jun 19, 2018 | 28.70 | 29.20 | 28.65 | 28.95 | 25,951 | +0.05(+0.17%) |
Jun 18, 2018 | 29.15 | 29.50 | 28.75 | 28.90 | 24,034 | -0.40(-1.37%) |
Jun 15, 2018 | 29.60 | 29.35 | 29.30 | 28,748 | -0.05(-0.17%) | |
Jun 14, 2018 | 29.00 | 29.35 | 28.70 | 29.35 | 18,194 | +0.45(+1.56%) |
Jun 13, 2018 | 29.10 | 29.50 | 28.85 | 28.90 | 16,854 | -0.15(-0.52%) |
Jun 12, 2018 | 29.40 | 29.40 | 28.80 | 29.05 | 17,606 | -0.35(-1.19%) |
Jun 11, 2018 | 29.25 | 29.60 | 29.25 | 29.40 | 26,522 | +0.15(+0.51%) |
Jun 08, 2018 | 28.90 | 29.45 | 28.90 | 29.25 | 24,332 | +0.35(+1.21%) |
Jun 07, 2018 | 28.85 | 29.30 | 28.80 | 28.90 | 25,976 | +0.00(+0.00%) |
Jun 06, 2018 | 29.05 | 28.90 | 19,399 | +0.65(+2.30%) | ||
Jun 05, 2018 | 28.40 | 28.65 | 28.10 | 28.25 | 41,866 | +0.00(+0.00%) |
Jun 04, 2018 | 28.25 | 28.32 | 28.05 | 28.25 | 28,025 | +0.10(+0.36%) |
Jun 01, 2018 | 28.20 | 28.35 | 27.85 | 28.15 | 54,011 | +0.10(+0.36%) |
May 31, 2018 | 28.40 | 28.80 | 28.00 | 28.05 | 36,280 | -0.40(-1.41%) |
May 30, 2018 | 28.20 | 28.75 | 28.20 | 28.45 | 28,034 | +0.50(+1.79%) |
May 29, 2018 | 27.25 | 27.95 | 27.25 | 27.95 | 24,848 | +0.55(+2.01%) |
May 25, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.35(+1.29%) | |
May 24, 2018 | 26.45 | 27.35 | 26.45 | 27.05 | 18,507 | +0.75(+2.85%) |
May 23, 2018 | 25.90 | 26.40 | 25.70 | 26.30 | 18,747 | +0.35(+1.35%) |
May 22, 2018 | 26.40 | 26.40 | 25.90 | 25.95 | 22,356 | -0.20(-0.76%) |
May 21, 2018 | 25.85 | 26.20 | 25.85 | 26.15 | 16,281 | +0.30(+1.16%) |
May 18, 2018 | 26.60 | 26.60 | 25.75 | 25.85 | 30,540 | -0.55(-2.08%) |
May 17, 2018 | 26.15 | 26.50 | 26.00 | 26.40 | 12,761 | +0.25(+0.96%) |
May 16, 2018 | 25.90 | 26.20 | 25.60 | 26.15 | 17,124 | +0.25(+0.97%) |
May 15, 2018 | 25.95 | 26.18 | 25.69 | 25.90 | 30,371 | -0.10(-0.38%) |
May 14, 2018 | 26.35 | 26.40 | 25.80 | 26.00 | 18,888 | -0.40(-1.52%) |
May 11, 2018 | 26.70 | 26.70 | 26.20 | 26.40 | 34,850 | -0.05(-0.19%) |
May 10, 2018 | 26.45 | 26.50 | 26.12 | 26.45 | 16,981 | +0.05(+0.19%) |
May 09, 2018 | 25.60 | 26.70 | 25.60 | 26.40 | 15,367 | +0.20(+0.76%) |
May 08, 2018 | 26.15 | 26.30 | 26.00 | 26.20 | 20,235 | +0.05(+0.19%) |
May 07, 2018 | 25.45 | 26.40 | 25.25 | 26.15 | 28,410 | +0.70(+2.75%) |
May 04, 2018 | 25.60 | 26.05 | 25.25 | 25.45 | 31,237 | +0.10(+0.39%) |
May 03, 2018 | 25.10 | 25.40 | 25.10 | 25.35 | 25,831 | +0.10(+0.40%) |
May 02, 2018 | 24.60 | 25.40 | 24.55 | 25.25 | 24,435 | +0.60(+2.43%) |