Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.40 | 21.32 | 19.50 | 19.77 | 45,432 | -0.52(-2.54%) |
Jul 30, 2018 | 20.09 | 21.13 | 20.05 | 20.29 | 10,869 | +0.04(+0.17%) |
Jul 27, 2018 | 20.17 | 21.57 | 19.98 | 20.25 | 43,700 | +0.06(+0.30%) |
Jul 26, 2018 | 21.19 | 22.00 | 19.60 | 20.19 | 225,589 | -1.09(-5.12%) |
Jul 25, 2018 | 22.20 | 21.10 | 21.28 | 26,608 | -0.91(-4.10%) | |
Jul 24, 2018 | 23.84 | 23.84 | 22.01 | 22.19 | 54,922 | -1.49(-6.29%) |
Jul 23, 2018 | 23.58 | 24.09 | 23.50 | 23.68 | 11,308 | +0.11(+0.47%) |
Jul 20, 2018 | 23.18 | 23.78 | 23.16 | 23.57 | 7,937 | +0.35(+1.51%) |
Jul 19, 2018 | 22.92 | 23.50 | 22.90 | 23.22 | 8,007 | +0.28(+1.22%) |
Jul 18, 2018 | 23.00 | 23.97 | 22.55 | 22.94 | 10,705 | -0.01(-0.04%) |
Jul 17, 2018 | 23.70 | 23.80 | 22.78 | 22.95 | 13,277 | -0.82(-3.45%) |
Jul 16, 2018 | 24.01 | 24.46 | 23.11 | 23.77 | 15,197 | -0.18(-0.75%) |
Jul 13, 2018 | 23.31 | 24.18 | 23.31 | 23.95 | 16,838 | +0.25(+1.05%) |
Jul 12, 2018 | 23.40 | 24.97 | 23.38 | 23.70 | 16,227 | -0.03(-0.13%) |
Jul 11, 2018 | 22.80 | 24.00 | 22.57 | 23.73 | 48,638 | +0.63(+2.73%) |
Jul 10, 2018 | 23.38 | 23.98 | 22.86 | 23.10 | 17,316 | -0.38(-1.62%) |
Jul 09, 2018 | 23.57 | 24.06 | 23.00 | 23.48 | 26,463 | +0.05(+0.21%) |
Jul 06, 2018 | 22.71 | 24.25 | 22.71 | 23.43 | 92,990 | +0.06(+0.26%) |
Jul 05, 2018 | 23.35 | 23.49 | 22.77 | 23.37 | 11,844 | +0.18(+0.78%) |
Jul 03, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.35(+1.53%) | |
Jul 02, 2018 | 21.92 | 23.41 | 21.92 | 22.84 | 46,860 | +0.76(+3.44%) |
Jun 29, 2018 | 23.49 | 23.49 | 21.81 | 22.08 | 48,833 | -1.01(-4.37%) |
Jun 28, 2018 | 23.90 | 23.90 | 22.64 | 23.09 | 21,807 | -0.43(-1.83%) |
Jun 27, 2018 | 24.88 | 24.88 | 23.21 | 23.52 | 30,439 | -1.26(-5.08%) |
Jun 26, 2018 | 24.54 | 24.79 | 24.24 | 24.78 | 19,878 | +0.14(+0.57%) |
Jun 25, 2018 | 24.82 | 24.82 | 24.34 | 24.64 | 26,652 | -0.34(-1.36%) |
Jun 22, 2018 | 24.58 | 25.34 | 23.18 | 24.98 | 171,529 | +0.16(+0.64%) |
Jun 21, 2018 | 25.57 | 26.00 | 24.81 | 24.82 | 40,542 | -0.68(-2.67%) |
Jun 20, 2018 | 25.50 | 26.02 | 25.28 | 25.50 | 28,521 | +0.05(+0.20%) |
Jun 19, 2018 | 26.00 | 26.92 | 24.91 | 25.45 | 46,838 | -0.55(-2.12%) |
Jun 18, 2018 | 26.33 | 26.49 | 25.64 | 26.00 | 52,487 | -0.52(-1.96%) |
Jun 15, 2018 | 26.88 | 25.69 | 26.52 | 110,306 | +0.02(+0.08%) | |
Jun 14, 2018 | 26.84 | 27.15 | 26.44 | 26.50 | 34,659 | -0.33(-1.23%) |
Jun 13, 2018 | 27.31 | 27.31 | 26.40 | 26.83 | 29,822 | -0.31(-1.14%) |
Jun 12, 2018 | 27.95 | 28.00 | 26.87 | 27.14 | 68,859 | -0.46(-1.67%) |
Jun 11, 2018 | 28.00 | 28.57 | 27.55 | 27.60 | 49,877 | +0.21(+0.77%) |
Jun 08, 2018 | 27.00 | 28.00 | 27.00 | 27.39 | 35,177 | +0.29(+1.07%) |
Jun 07, 2018 | 27.10 | 27.72 | 26.79 | 27.10 | 39,290 | +0.05(+0.18%) |
Jun 06, 2018 | 26.58 | 27.23 | 26.14 | 27.05 | 45,548 | +0.55(+2.08%) |
Jun 05, 2018 | 26.00 | 26.75 | 25.26 | 26.50 | 21,489 | +0.50(+1.92%) |
Jun 04, 2018 | 26.01 | 26.25 | 24.05 | 26.00 | 45,751 | +0.18(+0.70%) |
Jun 01, 2018 | 24.13 | 25.84 | 23.98 | 25.82 | 32,360 | +1.83(+7.63%) |
May 31, 2018 | 23.60 | 24.24 | 23.25 | 23.99 | 31,871 | +0.40(+1.70%) |
May 30, 2018 | 23.14 | 24.22 | 22.88 | 23.59 | 37,451 | +0.74(+3.24%) |
May 29, 2018 | 22.76 | 23.21 | 22.36 | 22.85 | 22,265 | -0.35(-1.51%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.13(-0.56%) | |
May 24, 2018 | 23.38 | 23.46 | 22.71 | 23.33 | 41,895 | -0.03(-0.13%) |
May 23, 2018 | 23.72 | 24.49 | 23.20 | 23.36 | 36,833 | -0.16(-0.66%) |
May 22, 2018 | 23.50 | 24.93 | 23.09 | 23.52 | 31,846 | +0.20(+0.84%) |
May 21, 2018 | 24.08 | 24.48 | 23.00 | 23.32 | 25,490 | -0.55(-2.30%) |
May 18, 2018 | 24.63 | 26.31 | 23.52 | 23.87 | 43,943 | -0.40(-1.65%) |
May 17, 2018 | 23.05 | 24.52 | 23.05 | 24.27 | 48,827 | +1.18(+5.11%) |
May 16, 2018 | 22.81 | 23.38 | 22.31 | 23.09 | 14,111 | -0.08(-0.35%) |
May 15, 2018 | 22.74 | 23.25 | 22.50 | 23.17 | 40,370 | +0.13(+0.56%) |
May 14, 2018 | 23.09 | 23.26 | 22.50 | 23.04 | 21,155 | -0.04(-0.17%) |
May 11, 2018 | 22.50 | 23.41 | 22.50 | 23.08 | 21,242 | +0.16(+0.70%) |
May 10, 2018 | 22.85 | 23.26 | 22.65 | 22.92 | 88,178 | -0.30(-1.29%) |
May 09, 2018 | 22.30 | 23.50 | 22.30 | 23.22 | 21,858 | +0.44(+1.93%) |
May 08, 2018 | 22.34 | 23.00 | 21.89 | 22.78 | 40,224 | +0.38(+1.70%) |
May 07, 2018 | 20.91 | 22.52 | 20.91 | 22.40 | 45,415 | +1.79(+8.69%) |
May 04, 2018 | 21.30 | 21.55 | 20.40 | 20.61 | 61,989 | -0.71(-3.33%) |
May 03, 2018 | 21.83 | 22.62 | 21.06 | 21.32 | 16,826 | -0.62(-2.83%) |
May 02, 2018 | 20.81 | 22.12 | 20.81 | 21.94 | 40,510 | +1.23(+5.94%) |