Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.58 | 27.58 | 27.30 | 27.32 | 8,570 | -0.31(-1.12%) |
Jul 30, 2018 | 27.69 | 27.72 | 27.64 | 27.64 | 6,315 | +0.01(+0.04%) |
Jul 27, 2018 | 27.68 | 27.71 | 27.59 | 27.62 | 6,900 | -0.41(-1.44%) |
Jul 26, 2018 | 27.97 | 28.06 | 27.93 | 28.03 | 20,537 | +0.06(+0.21%) |
Jul 25, 2018 | 27.74 | 27.97 | 27.68 | 27.97 | 10,329 | +0.52(+1.88%) |
Jul 24, 2018 | 27.74 | 27.74 | 27.43 | 27.45 | 8,773 | -0.41(-1.45%) |
Jul 23, 2018 | 28.00 | 28.00 | 27.79 | 27.86 | 9,234 | +0.13(+0.47%) |
Jul 20, 2018 | 27.41 | 27.75 | 27.41 | 27.73 | 33,062 | +0.43(+1.58%) |
Jul 19, 2018 | 27.66 | 27.66 | 27.30 | 27.30 | 20,276 | -0.68(-2.45%) |
Jul 18, 2018 | 27.79 | 28.05 | 27.77 | 27.98 | 14,366 | +0.02(+0.07%) |
Jul 17, 2018 | 27.37 | 28.05 | 27.27 | 27.96 | 16,162 | +1.86(+7.10%) |
Jul 16, 2018 | 26.19 | 26.19 | 25.96 | 26.11 | 20,367 | +0.51(+2.00%) |
Jul 13, 2018 | 25.48 | 25.60 | 25.48 | 25.60 | 3,304 | +0.09(+0.34%) |
Jul 12, 2018 | 25.42 | 25.54 | 25.42 | 25.51 | 83,272 | -0.12(-0.47%) |
Jul 11, 2018 | 25.83 | 25.83 | 25.60 | 25.63 | 9,220 | -0.48(-1.86%) |
Jul 10, 2018 | 25.91 | 26.13 | 25.91 | 26.11 | 19,320 | +0.45(+1.77%) |
Jul 09, 2018 | 25.75 | 25.75 | 25.62 | 25.66 | 9,082 | +0.30(+1.18%) |
Jul 06, 2018 | 25.18 | 25.44 | 25.18 | 25.36 | 8,287 | +0.20(+0.77%) |
Jul 05, 2018 | 25.11 | 25.22 | 25.08 | 25.16 | 11,452 | +0.05(+0.22%) |
Jul 03, 2018 | 25.11 | 25.11 | 25.11 | 0 | +0.13(+0.52%) | |
Jul 02, 2018 | 24.84 | 25.01 | 24.84 | 24.98 | 8,257 | -0.39(-1.54%) |
Jun 29, 2018 | 25.55 | 25.55 | 25.32 | 25.37 | 9,718 | +0.34(+1.36%) |
Jun 28, 2018 | 24.95 | 25.09 | 24.94 | 25.03 | 11,874 | +0.54(+2.20%) |
Jun 27, 2018 | 24.94 | 25.03 | 24.48 | 24.49 | 447,019 | -0.58(-2.31%) |
Jun 26, 2018 | 25.09 | 25.20 | 25.03 | 25.07 | 67,560 | -0.94(-3.61%) |
Jun 25, 2018 | 26.01 | 26.06 | 25.91 | 26.01 | 16,013 | -0.10(-0.38%) |
Jun 22, 2018 | 25.98 | 26.11 | 25.93 | 26.11 | 12,616 | +0.28(+1.08%) |
Jun 21, 2018 | 25.81 | 25.86 | 25.73 | 25.83 | 16,929 | -0.03(-0.12%) |
Jun 20, 2018 | 25.76 | 25.87 | 25.73 | 25.86 | 33,231 | +0.26(+1.02%) |
Jun 19, 2018 | 25.47 | 25.60 | 25.38 | 25.60 | 75,189 | -0.18(-0.68%) |
Jun 18, 2018 | 25.65 | 25.92 | 25.62 | 25.78 | 12,839 | -0.14(-0.56%) |
Jun 15, 2018 | 25.99 | 25.79 | 25.92 | 6,381 | -0.04(-0.15%) | |
Jun 14, 2018 | 26.00 | 26.00 | 25.84 | 25.96 | 7,987 | -0.21(-0.82%) |
Jun 13, 2018 | 26.09 | 26.26 | 26.00 | 26.18 | 13,407 | +0.16(+0.60%) |
Jun 12, 2018 | 26.22 | 26.22 | 25.95 | 26.02 | 15,820 | -0.12(-0.46%) |
Jun 11, 2018 | 26.05 | 26.15 | 26.02 | 26.14 | 28,007 | +0.10(+0.38%) |
Jun 08, 2018 | 26.10 | 26.10 | 25.98 | 26.04 | 16,712 | +0.05(+0.21%) |
Jun 07, 2018 | 26.11 | 26.20 | 25.93 | 25.98 | 11,774 | -0.25(-0.95%) |
Jun 06, 2018 | 26.20 | 26.26 | 26.05 | 26.23 | 11,277 | +1.07(+4.27%) |
Jun 05, 2018 | 25.26 | 25.26 | 25.01 | 25.16 | 27,159 | -0.04(-0.16%) |
Jun 04, 2018 | 25.16 | 25.22 | 25.11 | 25.20 | 13,256 | +0.23(+0.94%) |
Jun 01, 2018 | 24.95 | 25.04 | 24.88 | 24.96 | 17,433 | +0.22(+0.89%) |
May 31, 2018 | 24.61 | 24.83 | 24.49 | 24.75 | 12,294 | +0.01(+0.02%) |
May 30, 2018 | 24.63 | 24.86 | 24.53 | 24.74 | 19,296 | +0.40(+1.64%) |
May 29, 2018 | 24.45 | 24.47 | 24.13 | 24.34 | 33,329 | -0.47(-1.89%) |
May 25, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.12(-0.48%) | |
May 24, 2018 | 24.83 | 25.00 | 24.83 | 24.93 | 25,308 | -0.01(-0.04%) |
May 23, 2018 | 24.91 | 24.98 | 24.83 | 24.94 | 13,774 | -0.28(-1.11%) |
May 22, 2018 | 25.09 | 25.35 | 25.09 | 25.22 | 26,414 | +0.48(+1.94%) |
May 21, 2018 | 24.62 | 24.75 | 24.62 | 24.74 | 14,093 | +0.09(+0.37%) |
May 18, 2018 | 24.56 | 24.68 | 24.56 | 24.65 | 15,506 | +0.00(+0.00%) |
May 17, 2018 | 24.48 | 24.67 | 24.48 | 24.65 | 11,350 | +0.12(+0.49%) |
May 16, 2018 | 24.41 | 24.54 | 24.38 | 24.53 | 11,752 | +0.16(+0.66%) |
May 15, 2018 | 24.24 | 24.37 | 24.16 | 24.37 | 22,562 | -0.35(-1.42%) |
May 14, 2018 | 24.63 | 24.76 | 24.59 | 24.72 | 10,811 | -0.34(-1.36%) |
May 11, 2018 | 24.93 | 25.14 | 24.88 | 25.06 | 12,026 | -0.16(-0.63%) |
May 10, 2018 | 25.03 | 25.22 | 25.01 | 25.22 | 11,018 | +0.22(+0.88%) |
May 09, 2018 | 24.92 | 25.05 | 24.86 | 25.00 | 23,291 | -0.05(-0.20%) |
May 08, 2018 | 24.84 | 25.05 | 24.81 | 25.05 | 432,068 | +0.29(+1.17%) |
May 07, 2018 | 24.76 | 24.82 | 24.70 | 24.76 | 31,074 | +0.33(+1.33%) |
May 04, 2018 | 24.39 | 24.49 | 24.34 | 24.43 | 11,377 | +0.16(+0.66%) |
May 03, 2018 | 23.96 | 24.30 | 23.96 | 24.27 | 15,480 | -0.11(-0.43%) |
May 02, 2018 | 24.57 | 24.61 | 24.34 | 24.38 | 49,974 | -0.32(-1.30%) |