Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.35 | 20.13 | 17.88 | 19.93 | 10,535,229 | -4.04(-16.86%) |
Jul 30, 2018 | 25.33 | 25.62 | 23.58 | 23.97 | 2,255,799 | -1.32(-5.21%) |
Jul 27, 2018 | 26.90 | 26.90 | 24.87 | 25.28 | 1,651,200 | -1.52(-5.66%) |
Jul 26, 2018 | 26.88 | 27.33 | 26.57 | 26.80 | 733,113 | -0.17(-0.62%) |
Jul 25, 2018 | 26.20 | 27.02 | 26.20 | 26.97 | 766,908 | +0.78(+2.99%) |
Jul 24, 2018 | 26.93 | 26.95 | 25.87 | 26.18 | 760,884 | -0.57(-2.12%) |
Jul 23, 2018 | 26.23 | 26.93 | 25.98 | 26.75 | 1,400,571 | +0.42(+1.58%) |
Jul 20, 2018 | 26.62 | 26.88 | 26.25 | 26.33 | 614,283 | -0.18(-0.69%) |
Jul 19, 2018 | 26.37 | 26.85 | 26.15 | 26.52 | 839,040 | +0.20(+0.76%) |
Jul 18, 2018 | 26.13 | 26.50 | 25.87 | 26.32 | 504,441 | +0.12(+0.45%) |
Jul 17, 2018 | 26.08 | 26.37 | 25.77 | 26.20 | 928,113 | +0.25(+0.96%) |
Jul 16, 2018 | 26.25 | 26.47 | 25.87 | 25.95 | 466,077 | -0.35(-1.33%) |
Jul 13, 2018 | 26.58 | 26.78 | 26.28 | 26.30 | 529,935 | -0.25(-0.94%) |
Jul 12, 2018 | 26.57 | 25.20 | 26.55 | 1,147,758 | +1.28(+5.08%) | |
Jul 11, 2018 | 25.10 | 25.51 | 25.07 | 25.27 | 1,186,638 | +0.12(+0.46%) |
Jul 10, 2018 | 25.37 | 25.58 | 24.87 | 25.15 | 1,016,964 | -0.25(-0.98%) |
Jul 09, 2018 | 25.92 | 26.08 | 25.02 | 25.40 | 898,389 | -0.40(-1.55%) |
Jul 06, 2018 | 25.50 | 25.97 | 25.40 | 25.80 | 597,087 | +0.28(+1.11%) |
Jul 05, 2018 | 25.50 | 25.57 | 25.15 | 25.52 | 572,217 | +0.17(+0.66%) |
Jul 03, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.18(+0.73%) | |
Jul 02, 2018 | 24.62 | 25.25 | 24.57 | 25.17 | 566,853 | +0.33(+1.34%) |
Jun 29, 2018 | 25.35 | 25.63 | 24.72 | 24.83 | 885,489 | -0.43(-1.72%) |
Jun 28, 2018 | 24.58 | 25.42 | 24.45 | 25.27 | 635,817 | +0.68(+2.78%) |
Jun 27, 2018 | 25.33 | 25.65 | 24.52 | 24.58 | 976,863 | -0.73(-2.90%) |
Jun 26, 2018 | 24.67 | 25.52 | 24.35 | 25.32 | 1,697,580 | +0.98(+4.04%) |
Jun 25, 2018 | 25.95 | 25.97 | 24.08 | 24.33 | 2,365,431 | -1.82(-6.95%) |
Jun 22, 2018 | 26.60 | 26.70 | 25.53 | 26.15 | 4,214,961 | -0.38(-1.44%) |
Jun 21, 2018 | 27.22 | 27.40 | 26.43 | 26.53 | 1,276,530 | -0.65(-2.39%) |
Jun 20, 2018 | 27.15 | 27.58 | 27.15 | 27.18 | 570,447 | +0.07(+0.25%) |
Jun 19, 2018 | 27.12 | 27.23 | 26.70 | 27.12 | 1,047,759 | -0.18(-0.67%) |
Jun 18, 2018 | 26.57 | 27.63 | 26.45 | 27.30 | 1,253,259 | +0.70(+2.63%) |
Jun 15, 2018 | 26.93 | 26.98 | 26.60 | 1,899,744 | -0.38(-1.42%) | |
Jun 14, 2018 | 27.13 | 27.40 | 26.95 | 26.98 | 1,285,677 | -0.02(-0.06%) |
Jun 13, 2018 | 27.25 | 27.70 | 26.95 | 27.00 | 1,284,294 | -0.30(-1.10%) |
Jun 12, 2018 | 26.30 | 27.33 | 26.30 | 27.30 | 1,098,273 | +1.08(+4.13%) |
Jun 11, 2018 | 26.13 | 26.65 | 26.10 | 26.22 | 773,289 | +0.12(+0.45%) |
Jun 08, 2018 | 25.33 | 26.23 | 25.33 | 26.10 | 1,024,233 | +0.72(+2.82%) |
Jun 07, 2018 | 26.07 | 26.07 | 25.05 | 25.38 | 1,350,255 | -0.63(-2.43%) |
Jun 06, 2018 | 26.97 | 26.97 | 25.82 | 26.02 | 1,691,052 | -0.95(-3.52%) |
Jun 05, 2018 | 26.77 | 27.33 | 26.77 | 26.97 | 825,537 | +0.22(+0.81%) |
Jun 04, 2018 | 26.30 | 26.93 | 26.18 | 26.75 | 892,059 | +0.50(+1.90%) |
Jun 01, 2018 | 25.93 | 26.37 | 25.83 | 26.25 | 762,819 | +0.37(+1.42%) |
May 31, 2018 | 25.73 | 26.00 | 25.68 | 25.88 | 1,170,141 | +0.13(+0.52%) |
May 30, 2018 | 25.77 | 26.10 | 25.72 | 25.75 | 985,194 | +0.03(+0.13%) |
May 29, 2018 | 25.22 | 25.88 | 25.08 | 25.72 | 669,126 | +0.33(+1.31%) |
May 25, 2018 | 25.38 | 25.38 | 25.38 | 0 | -0.15(-0.59%) | |
May 24, 2018 | 24.95 | 25.63 | 24.86 | 25.53 | 1,541,709 | +0.57(+2.27%) |
May 23, 2018 | 24.23 | 24.98 | 24.07 | 24.97 | 974,169 | +0.73(+3.03%) |
May 22, 2018 | 24.83 | 24.98 | 24.07 | 24.23 | 1,055,547 | -0.58(-2.35%) |
May 21, 2018 | 24.63 | 24.88 | 24.45 | 24.82 | 898,263 | +0.30(+1.22%) |
May 18, 2018 | 24.27 | 24.70 | 24.25 | 24.52 | 725,400 | +0.27(+1.10%) |
May 17, 2018 | 24.37 | 24.50 | 24.04 | 24.25 | 648,432 | -0.07(-0.27%) |
May 16, 2018 | 24.27 | 24.62 | 24.27 | 24.32 | 919,206 | +0.08(+0.34%) |
May 15, 2018 | 23.65 | 24.27 | 23.47 | 24.23 | 733,767 | +0.40(+1.68%) |
May 14, 2018 | 24.23 | 24.63 | 23.72 | 23.83 | 817,908 | -0.42(-1.72%) |
May 11, 2018 | 24.65 | 24.77 | 24.25 | 24.25 | 703,143 | -0.37(-1.49%) |
May 10, 2018 | 24.20 | 24.77 | 24.17 | 24.62 | 891,429 | +0.42(+1.72%) |
May 09, 2018 | 23.83 | 24.37 | 23.60 | 24.20 | 850,689 | +0.50(+2.11%) |
May 08, 2018 | 23.42 | 23.88 | 23.42 | 23.70 | 728,328 | +0.30(+1.28%) |
May 07, 2018 | 23.20 | 23.55 | 23.12 | 23.40 | 632,436 | +0.28(+1.23%) |
May 04, 2018 | 22.73 | 23.20 | 22.38 | 23.12 | 822,252 | +0.32(+1.39%) |
May 03, 2018 | 22.58 | 23.05 | 22.37 | 22.80 | 1,080,810 | +0.13(+0.59%) |
May 02, 2018 | 22.38 | 23.60 | 22.38 | 22.67 | 1,525,038 | +0.23(+1.04%) |