Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.07 | 23.45 | 22.64 | 23.02 | 114,359 | -0.02(-0.09%) |
Jul 30, 2018 | 23.14 | 23.25 | 22.75 | 23.04 | 85,352 | -0.12(-0.52%) |
Jul 27, 2018 | 24.32 | 24.32 | 23.11 | 23.16 | 148,700 | -1.12(-4.61%) |
Jul 26, 2018 | 24.84 | 24.96 | 24.14 | 24.28 | 97,697 | -0.43(-1.74%) |
Jul 25, 2018 | 24.26 | 24.99 | 24.01 | 24.71 | 159,089 | +0.24(+0.98%) |
Jul 24, 2018 | 25.40 | 25.84 | 24.40 | 24.47 | 261,830 | -0.75(-2.97%) |
Jul 23, 2018 | 25.03 | 25.33 | 24.93 | 25.22 | 97,622 | +0.20(+0.80%) |
Jul 20, 2018 | 24.94 | 25.08 | 24.85 | 25.02 | 137,419 | +0.06(+0.24%) |
Jul 19, 2018 | 24.42 | 25.09 | 24.10 | 24.96 | 106,711 | +0.51(+2.09%) |
Jul 18, 2018 | 24.41 | 24.46 | 24.03 | 24.45 | 81,865 | +0.09(+0.37%) |
Jul 17, 2018 | 24.28 | 24.58 | 24.22 | 24.36 | 116,501 | +0.00(+0.00%) |
Jul 16, 2018 | 24.45 | 24.53 | 24.16 | 24.36 | 141,200 | -0.06(-0.25%) |
Jul 13, 2018 | 24.53 | 24.63 | 24.31 | 24.42 | 63,310 | -0.06(-0.25%) |
Jul 12, 2018 | 24.71 | 23.98 | 24.48 | 133,786 | +0.09(+0.37%) | |
Jul 11, 2018 | 23.99 | 24.65 | 23.72 | 24.39 | 172,158 | +0.23(+0.95%) |
Jul 10, 2018 | 24.40 | 24.54 | 24.02 | 24.16 | 154,840 | -0.05(-0.21%) |
Jul 09, 2018 | 24.56 | 24.80 | 24.07 | 24.21 | 210,343 | -0.55(-2.22%) |
Jul 06, 2018 | 24.69 | 25.39 | 24.40 | 24.76 | 200,947 | +0.07(+0.28%) |
Jul 05, 2018 | 24.85 | 24.85 | 24.30 | 24.69 | 184,165 | -0.11(-0.44%) |
Jul 03, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.79 | 25.28 | 23.43 | 24.80 | 382,189 | +1.01(+4.25%) |
Jun 29, 2018 | 24.35 | 25.11 | 23.35 | 23.79 | 553,979 | +0.14(+0.59%) |
Jun 28, 2018 | 22.56 | 23.74 | 22.45 | 23.65 | 410,938 | +1.10(+4.88%) |
Jun 27, 2018 | 22.70 | 23.05 | 22.23 | 22.55 | 292,832 | -0.09(-0.40%) |
Jun 26, 2018 | 21.58 | 22.76 | 21.43 | 22.64 | 406,248 | +1.06(+4.91%) |
Jun 25, 2018 | 21.87 | 22.19 | 21.47 | 21.58 | 225,243 | -0.43(-1.95%) |
Jun 22, 2018 | 22.85 | 22.85 | 21.80 | 22.01 | 483,314 | -0.68(-3.00%) |
Jun 21, 2018 | 22.70 | 23.16 | 22.59 | 22.69 | 325,865 | -0.04(-0.18%) |
Jun 20, 2018 | 21.68 | 22.90 | 21.51 | 22.73 | 359,797 | +1.13(+5.23%) |
Jun 19, 2018 | 21.00 | 22.07 | 20.93 | 21.60 | 352,307 | +0.46(+2.18%) |
Jun 18, 2018 | 20.34 | 21.16 | 20.26 | 21.14 | 337,160 | +0.66(+3.22%) |
Jun 15, 2018 | 20.53 | 20.04 | 20.48 | 297,585 | +0.44(+2.20%) | |
Jun 14, 2018 | 19.60 | 21.34 | 19.06 | 20.04 | 848,044 | +0.49(+2.51%) |
Jun 13, 2018 | 19.16 | 19.57 | 18.87 | 19.55 | 248,905 | +0.41(+2.14%) |
Jun 12, 2018 | 18.45 | 19.35 | 18.43 | 19.14 | 215,404 | +0.74(+4.02%) |
Jun 11, 2018 | 18.07 | 18.43 | 17.95 | 18.40 | 225,546 | +0.31(+1.71%) |
Jun 08, 2018 | 17.90 | 18.49 | 17.73 | 18.09 | 338,757 | +0.31(+1.74%) |
Jun 07, 2018 | 18.00 | 18.13 | 17.51 | 17.78 | 255,399 | -0.22(-1.22%) |
Jun 06, 2018 | 18.51 | 18.67 | 17.66 | 18.00 | 344,834 | -0.71(-3.79%) |
Jun 05, 2018 | 17.94 | 19.13 | 17.35 | 18.71 | 827,859 | -0.42(-2.20%) |
Jun 04, 2018 | 17.95 | 19.26 | 17.95 | 19.13 | 838,516 | +1.19(+6.63%) |
Jun 01, 2018 | 17.48 | 17.98 | 17.25 | 17.94 | 290,761 | +0.60(+3.46%) |
May 31, 2018 | 17.27 | 17.52 | 17.09 | 17.34 | 111,174 | +0.08(+0.46%) |
May 30, 2018 | 17.15 | 17.69 | 17.14 | 17.26 | 142,857 | +0.08(+0.44%) |
May 29, 2018 | 17.69 | 17.72 | 17.16 | 17.18 | 200,818 | -0.62(-3.46%) |
May 25, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.46(+2.65%) | |
May 24, 2018 | 17.13 | 17.50 | 17.07 | 17.34 | 104,505 | +0.18(+1.05%) |
May 23, 2018 | 17.01 | 17.28 | 17.01 | 17.16 | 86,730 | +0.06(+0.35%) |
May 22, 2018 | 17.34 | 17.48 | 16.98 | 17.10 | 149,811 | -0.14(-0.81%) |
May 21, 2018 | 17.09 | 17.27 | 16.93 | 17.24 | 124,418 | +0.24(+1.41%) |
May 18, 2018 | 17.47 | 17.47 | 17.00 | 17.00 | 117,662 | -0.49(-2.80%) |
May 17, 2018 | 17.20 | 17.53 | 17.06 | 17.49 | 485,752 | +0.44(+2.58%) |
May 16, 2018 | 17.14 | 17.34 | 17.00 | 17.05 | 143,556 | -0.04(-0.23%) |
May 15, 2018 | 17.02 | 17.19 | 16.83 | 17.09 | 134,007 | +0.07(+0.41%) |
May 14, 2018 | 17.77 | 17.77 | 16.84 | 17.02 | 196,564 | -0.59(-3.35%) |
May 11, 2018 | 17.34 | 18.32 | 17.34 | 17.61 | 223,050 | +0.18(+1.03%) |
May 10, 2018 | 17.13 | 17.46 | 17.04 | 17.43 | 122,735 | +0.29(+1.69%) |
May 09, 2018 | 17.22 | 17.35 | 16.96 | 17.14 | 117,623 | +0.02(+0.12%) |
May 08, 2018 | 16.88 | 17.21 | 16.83 | 17.12 | 85,564 | +0.25(+1.48%) |
May 07, 2018 | 17.15 | 17.15 | 16.82 | 16.87 | 112,111 | -0.24(-1.40%) |
May 04, 2018 | 17.06 | 17.34 | 16.93 | 17.11 | 100,799 | +0.05(+0.29%) |
May 03, 2018 | 17.21 | 17.25 | 16.76 | 17.06 | 122,787 | -0.26(-1.50%) |
May 02, 2018 | 17.22 | 17.47 | 16.91 | 17.32 | 119,978 | +0.09(+0.52%) |