Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.22 | 26.20 | 24.98 | 25.30 | 61,202 | +0.14(+0.56%) |
Jul 30, 2018 | 24.70 | 25.50 | 24.61 | 25.16 | 56,181 | +0.50(+2.03%) |
Jul 27, 2018 | 24.65 | 25.52 | 24.54 | 24.66 | 31,700 | +0.18(+0.74%) |
Jul 26, 2018 | 24.04 | 24.60 | 23.99 | 24.48 | 38,418 | +0.48(+2.00%) |
Jul 25, 2018 | 23.19 | 24.54 | 23.19 | 24.00 | 35,966 | +0.22(+0.93%) |
Jul 24, 2018 | 23.65 | 23.98 | 23.49 | 23.78 | 28,223 | +0.29(+1.23%) |
Jul 23, 2018 | 23.29 | 23.66 | 23.18 | 23.49 | 21,577 | +0.10(+0.43%) |
Jul 20, 2018 | 22.96 | 23.56 | 22.92 | 23.39 | 35,705 | +0.39(+1.70%) |
Jul 19, 2018 | 22.94 | 23.43 | 22.89 | 23.00 | 36,809 | -0.07(-0.30%) |
Jul 18, 2018 | 22.95 | 23.37 | 22.57 | 23.07 | 31,642 | +0.07(+0.30%) |
Jul 17, 2018 | 23.19 | 23.41 | 22.96 | 23.00 | 19,984 | -0.20(-0.86%) |
Jul 16, 2018 | 23.11 | 23.24 | 22.79 | 23.20 | 39,132 | +0.09(+0.39%) |
Jul 13, 2018 | 22.88 | 23.38 | 22.78 | 23.11 | 27,379 | +0.21(+0.92%) |
Jul 12, 2018 | 22.95 | 23.20 | 22.75 | 22.90 | 35,797 | -0.03(-0.13%) |
Jul 11, 2018 | 22.74 | 23.24 | 22.61 | 22.93 | 35,559 | +0.03(+0.13%) |
Jul 10, 2018 | 22.78 | 23.12 | 22.56 | 22.90 | 40,312 | +0.20(+0.88%) |
Jul 09, 2018 | 23.27 | 23.27 | 22.45 | 22.70 | 34,410 | -0.45(-1.94%) |
Jul 06, 2018 | 23.52 | 23.97 | 23.04 | 23.15 | 43,987 | -0.39(-1.66%) |
Jul 05, 2018 | 23.28 | 24.00 | 22.98 | 23.54 | 56,193 | +0.31(+1.33%) |
Jul 03, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.28(+1.22%) | |
Jul 02, 2018 | 22.85 | 23.20 | 22.73 | 22.95 | 37,579 | -0.14(-0.61%) |
Jun 29, 2018 | 22.77 | 23.25 | 22.77 | 23.09 | 38,625 | +0.34(+1.49%) |
Jun 28, 2018 | 23.15 | 23.15 | 22.55 | 22.75 | 41,396 | -0.31(-1.34%) |
Jun 27, 2018 | 22.82 | 23.69 | 22.82 | 23.06 | 53,582 | +0.35(+1.54%) |
Jun 26, 2018 | 22.47 | 22.87 | 21.94 | 22.71 | 26,926 | +0.32(+1.43%) |
Jun 25, 2018 | 22.47 | 22.80 | 21.94 | 22.39 | 68,582 | -0.02(-0.09%) |
Jun 22, 2018 | 22.25 | 22.78 | 21.98 | 22.41 | 258,416 | +0.42(+1.91%) |
Jun 21, 2018 | 23.05 | 23.05 | 21.75 | 21.99 | 98,129 | -1.17(-5.05%) |
Jun 20, 2018 | 23.08 | 23.33 | 22.43 | 23.16 | 101,507 | +0.08(+0.35%) |
Jun 19, 2018 | 22.51 | 23.66 | 21.73 | 23.08 | 171,379 | +0.53(+2.35%) |
Jun 18, 2018 | 22.43 | 22.76 | 21.63 | 22.55 | 82,482 | -0.10(-0.44%) |
Jun 15, 2018 | 22.92 | 22.44 | 22.65 | 122,427 | +0.21(+0.94%) | |
Jun 14, 2018 | 21.84 | 22.61 | 21.54 | 22.44 | 59,133 | +0.70(+3.22%) |
Jun 13, 2018 | 21.65 | 22.09 | 21.30 | 21.74 | 118,326 | +0.09(+0.42%) |
Jun 12, 2018 | 21.98 | 22.14 | 21.49 | 21.65 | 149,437 | -0.34(-1.55%) |
Jun 11, 2018 | 22.12 | 22.51 | 21.96 | 21.99 | 126,654 | -0.13(-0.59%) |
Jun 08, 2018 | 22.86 | 22.86 | 21.75 | 22.12 | 143,254 | -0.73(-3.19%) |
Jun 07, 2018 | 22.78 | 23.56 | 22.69 | 22.85 | 51,095 | +0.17(+0.75%) |
Jun 06, 2018 | 21.66 | 22.68 | 188,663 | +0.07(+0.31%) | ||
Jun 05, 2018 | 23.30 | 23.79 | 22.46 | 22.61 | 156,801 | -0.74(-3.17%) |
Jun 04, 2018 | 23.32 | 23.61 | 22.67 | 23.35 | 90,009 | +0.14(+0.60%) |
Jun 01, 2018 | 23.67 | 23.72 | 22.88 | 23.21 | 78,384 | -0.27(-1.15%) |
May 31, 2018 | 23.55 | 23.65 | 22.91 | 23.48 | 158,387 | -0.02(-0.09%) |
May 30, 2018 | 23.55 | 24.20 | 23.34 | 23.50 | 70,179 | +0.01(+0.04%) |
May 29, 2018 | 23.48 | 24.05 | 22.75 | 23.49 | 141,273 | -0.14(-0.59%) |
May 25, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.09(-0.38%) | |
May 24, 2018 | 23.07 | 24.00 | 22.91 | 23.72 | 79,451 | +0.47(+2.02%) |
May 23, 2018 | 22.89 | 23.77 | 22.89 | 23.25 | 59,272 | +0.26(+1.13%) |
May 22, 2018 | 23.14 | 23.63 | 22.78 | 22.99 | 91,462 | -0.09(-0.39%) |
May 21, 2018 | 22.79 | 23.17 | 22.56 | 23.08 | 78,912 | +0.31(+1.36%) |
May 18, 2018 | 23.02 | 23.42 | 22.67 | 22.77 | 75,497 | -0.18(-0.78%) |
May 17, 2018 | 22.50 | 23.57 | 22.21 | 22.95 | 114,754 | +0.54(+2.41%) |
May 16, 2018 | 22.24 | 22.74 | 22.00 | 22.41 | 90,980 | +0.17(+0.76%) |
May 15, 2018 | 22.07 | 22.44 | 21.68 | 22.24 | 98,919 | +0.16(+0.72%) |
May 14, 2018 | 22.95 | 23.10 | 21.95 | 22.08 | 53,021 | -0.87(-3.79%) |
May 11, 2018 | 24.17 | 24.17 | 22.76 | 22.95 | 79,482 | -1.25(-5.17%) |
May 10, 2018 | 24.40 | 24.67 | 23.93 | 24.20 | 46,837 | -0.05(-0.21%) |
May 09, 2018 | 24.12 | 24.41 | 23.92 | 24.25 | 60,557 | +0.25(+1.04%) |
May 08, 2018 | 23.68 | 24.07 | 23.14 | 24.00 | 65,690 | +0.48(+2.04%) |
May 07, 2018 | 24.00 | 24.07 | 23.50 | 23.52 | 67,751 | -0.40(-1.67%) |
May 04, 2018 | 23.27 | 24.32 | 23.27 | 23.92 | 39,531 | +0.44(+1.87%) |
May 03, 2018 | 23.91 | 23.91 | 23.00 | 23.48 | 38,252 | -0.51(-2.13%) |
May 02, 2018 | 23.14 | 24.35 | 23.13 | 23.99 | 36,603 | +0.76(+3.27%) |