Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.02 | 24.23 | 23.62 | 23.92 | 1,085,380 | +0.05(+0.23%) |
Jul 30, 2018 | 24.47 | 24.47 | 23.81 | 23.86 | 707,331 | -0.54(-2.19%) |
Jul 27, 2018 | 24.14 | 24.57 | 24.03 | 24.40 | 863,413 | +0.36(+1.51%) |
Jul 26, 2018 | 23.95 | 24.15 | 23.59 | 24.04 | 784,577 | +0.06(+0.26%) |
Jul 25, 2018 | 23.99 | 24.04 | 23.38 | 23.97 | 869,016 | -0.07(-0.30%) |
Jul 24, 2018 | 24.52 | 24.57 | 23.99 | 24.04 | 1,272,816 | -0.39(-1.60%) |
Jul 23, 2018 | 24.90 | 24.14 | 24.43 | 954,001 | -0.44(-1.75%) | |
Jul 20, 2018 | 25.46 | 25.46 | 24.85 | 24.87 | 1,116,452 | -0.56(-2.21%) |
Jul 19, 2018 | 25.66 | 25.76 | 25.19 | 25.43 | 737,731 | -0.25(-0.99%) |
Jul 18, 2018 | 25.60 | 25.96 | 25.30 | 25.69 | 758,189 | +0.20(+0.78%) |
Jul 17, 2018 | 25.41 | 25.61 | 25.10 | 25.49 | 823,472 | +0.00(+0.00%) |
Jul 16, 2018 | 25.82 | 25.82 | 25.24 | 25.49 | 931,300 | -0.35(-1.37%) |
Jul 13, 2018 | 26.03 | 25.84 | 1,823,932 | +0.70(+2.78%) | ||
Jul 12, 2018 | 23.84 | 25.26 | 23.71 | 25.14 | 1,684,704 | +1.55(+6.58%) |
Jul 11, 2018 | 23.55 | 24.01 | 23.22 | 23.59 | 1,639,264 | +0.07(+0.31%) |
Jul 10, 2018 | 23.14 | 23.86 | 23.00 | 23.52 | 893,053 | +0.61(+2.65%) |
Jul 09, 2018 | 22.89 | 22.93 | 22.57 | 22.91 | 606,574 | +0.13(+0.56%) |
Jul 06, 2018 | 22.05 | 22.90 | 21.72 | 22.78 | 745,226 | +0.82(+3.72%) |
Jul 05, 2018 | 21.75 | 21.99 | 21.69 | 21.97 | 553,770 | +0.50(+2.32%) |
Jul 03, 2018 | 21.47 | 21.47 | 21.47 | 0 | -0.73(-3.27%) | |
Jul 02, 2018 | 21.61 | 22.21 | 21.20 | 22.19 | 800,664 | +0.58(+2.69%) |
Jun 29, 2018 | 21.46 | 21.87 | 21.46 | 21.61 | 548,554 | +0.23(+1.06%) |
Jun 28, 2018 | 21.23 | 21.43 | 21.20 | 21.39 | 818,283 | +0.16(+0.77%) |
Jun 27, 2018 | 21.90 | 22.08 | 21.21 | 21.22 | 998,342 | -0.69(-3.15%) |
Jun 26, 2018 | 21.60 | 22.26 | 21.15 | 21.91 | 1,467,199 | +0.32(+1.51%) |
Jun 25, 2018 | 22.11 | 22.11 | 21.33 | 21.59 | 1,366,831 | -0.09(-0.42%) |
Jun 22, 2018 | 21.74 | 22.01 | 21.55 | 21.68 | 847,057 | +0.01(+0.04%) |
Jun 21, 2018 | 21.41 | 21.82 | 21.41 | 21.67 | 593,571 | +0.34(+1.61%) |
Jun 20, 2018 | 21.33 | 21.56 | 21.17 | 21.33 | 522,761 | +0.05(+0.21%) |
Jun 19, 2018 | 21.49 | 21.05 | 21.28 | 737,517 | -0.25(-1.17%) | |
Jun 18, 2018 | 21.53 | 21.68 | 21.33 | 21.53 | 658,922 | -0.15(-0.71%) |
Jun 15, 2018 | 21.73 | 21.19 | 21.69 | 1,043,503 | +0.50(+2.34%) | |
Jun 14, 2018 | 21.56 | 21.67 | 21.09 | 21.19 | 622,111 | -0.26(-1.22%) |
Jun 13, 2018 | 21.51 | 21.99 | 21.36 | 21.45 | 712,893 | +0.05(+0.21%) |
Jun 12, 2018 | 21.11 | 21.46 | 21.01 | 21.41 | 514,057 | +0.23(+1.11%) |
Jun 11, 2018 | 21.36 | 21.60 | 20.97 | 21.17 | 501,448 | -0.16(-0.76%) |
Jun 08, 2018 | 21.29 | 21.51 | 20.82 | 21.33 | 742,405 | -0.05(-0.21%) |
Jun 07, 2018 | 21.68 | 22.08 | 21.22 | 21.38 | 872,872 | -0.33(-1.54%) |
Jun 06, 2018 | 21.33 | 21.76 | 21.18 | 21.71 | 701,418 | +0.39(+1.82%) |
Jun 05, 2018 | 21.35 | 21.61 | 20.77 | 21.33 | 854,085 | -0.04(-0.17%) |
Jun 04, 2018 | 21.37 | 21.62 | 21.01 | 21.36 | 832,406 | -0.06(-0.29%) |
Jun 01, 2018 | 21.85 | 21.88 | 21.29 | 21.42 | 1,337,246 | -0.32(-1.45%) |
May 31, 2018 | 21.22 | 22.28 | 21.22 | 21.74 | 1,732,794 | +1.06(+5.11%) |
May 30, 2018 | 20.82 | 21.10 | 20.59 | 20.68 | 1,562,936 | +0.02(+0.09%) |
May 29, 2018 | 20.18 | 20.69 | 20.18 | 20.67 | 733,753 | +0.31(+1.51%) |
May 25, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.35(+1.76%) | |
May 24, 2018 | 20.01 | 20.14 | 19.90 | 20.01 | 406,615 | -0.06(-0.31%) |
May 23, 2018 | 20.16 | 20.30 | 19.90 | 20.07 | 469,178 | -0.20(-0.98%) |
May 22, 2018 | 20.21 | 20.70 | 20.10 | 20.27 | 565,631 | +0.23(+1.17%) |
May 21, 2018 | 19.86 | 20.33 | 19.67 | 20.03 | 875,607 | +0.19(+0.96%) |
May 18, 2018 | 20.38 | 20.41 | 19.74 | 19.84 | 921,179 | -0.77(-3.72%) |
May 17, 2018 | 20.42 | 20.68 | 20.34 | 20.61 | 944,772 | +0.07(+0.35%) |
May 16, 2018 | 20.12 | 20.75 | 20.12 | 20.54 | 751,003 | +0.41(+2.02%) |
May 15, 2018 | 20.41 | 20.53 | 19.91 | 20.13 | 908,277 | -0.38(-1.85%) |
May 14, 2018 | 19.77 | 20.87 | 19.66 | 20.51 | 1,626,246 | +0.66(+3.32%) |
May 11, 2018 | 21.42 | 21.57 | 19.49 | 19.85 | 2,526,359 | -1.63(-7.57%) |
May 10, 2018 | 21.12 | 21.52 | 21.09 | 21.48 | 805,218 | +0.45(+2.15%) |
May 09, 2018 | 20.90 | 21.26 | 20.77 | 21.03 | 616,583 | +0.11(+0.52%) |
May 08, 2018 | 20.58 | 21.05 | 20.58 | 20.92 | 514,655 | +0.12(+0.56%) |
May 07, 2018 | 20.94 | 21.08 | 20.73 | 20.80 | 763,400 | -0.05(-0.22%) |
May 04, 2018 | 20.59 | 21.00 | 20.55 | 20.85 | 685,149 | +0.09(+0.43%) |
May 03, 2018 | 20.58 | 20.94 | 20.38 | 20.76 | 843,215 | -0.04(-0.17%) |
May 02, 2018 | 20.99 | 21.22 | 20.58 | 20.79 | 952,376 | -0.19(-0.90%) |