Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 29.33 | 30.03 | 29.28 | 29.95 | 233,382 | +0.62(+2.10%) |
Jul 30, 2018 | 30.53 | 30.68 | 28.59 | 29.33 | 344,570 | -1.21(-3.95%) |
Jul 27, 2018 | 30.71 | 30.92 | 30.48 | 30.53 | 198,170 | -0.25(-0.83%) |
Jul 26, 2018 | 30.70 | 30.87 | 30.43 | 30.79 | 187,646 | +0.13(+0.41%) |
Jul 25, 2018 | 30.80 | 31.00 | 30.41 | 30.66 | 111,793 | -0.03(-0.09%) |
Jul 24, 2018 | 30.96 | 31.55 | 30.03 | 30.69 | 317,000 | -0.12(-0.39%) |
Jul 23, 2018 | 29.78 | 30.84 | 29.61 | 30.81 | 231,614 | +1.10(+3.70%) |
Jul 20, 2018 | 29.33 | 30.07 | 29.08 | 29.71 | 234,935 | +0.47(+1.60%) |
Jul 19, 2018 | 28.69 | 29.89 | 28.57 | 29.24 | 231,445 | +0.45(+1.56%) |
Jul 18, 2018 | 28.33 | 29.08 | 28.29 | 28.79 | 294,337 | +0.54(+1.92%) |
Jul 17, 2018 | 27.15 | 28.32 | 27.00 | 28.25 | 172,790 | +1.14(+4.20%) |
Jul 16, 2018 | 26.66 | 27.56 | 26.66 | 27.11 | 143,136 | +0.56(+2.09%) |
Jul 13, 2018 | 25.76 | 26.85 | 25.76 | 26.56 | 144,238 | +0.82(+3.17%) |
Jul 12, 2018 | 25.14 | 25.86 | 25.01 | 25.74 | 138,405 | +0.72(+2.89%) |
Jul 11, 2018 | 24.01 | 25.10 | 23.83 | 25.02 | 218,657 | +0.91(+3.78%) |
Jul 10, 2018 | 24.13 | 24.22 | 23.71 | 24.11 | 106,702 | +0.05(+0.22%) |
Jul 09, 2018 | 23.83 | 24.34 | 23.73 | 24.05 | 168,576 | +0.31(+1.30%) |
Jul 06, 2018 | 23.85 | 24.06 | 23.50 | 23.74 | 92,807 | -0.07(-0.28%) |
Jul 05, 2018 | 24.01 | 24.11 | 23.60 | 23.81 | 93,970 | -0.12(-0.50%) |
Jul 03, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.42(+1.79%) | |
Jul 02, 2018 | 22.70 | 23.54 | 22.65 | 23.51 | 161,808 | +0.52(+2.27%) |
Jun 29, 2018 | 23.29 | 23.77 | 22.96 | 22.99 | 245,450 | -0.29(-1.27%) |
Jun 28, 2018 | 22.95 | 23.35 | 22.95 | 23.28 | 85,931 | +0.31(+1.34%) |
Jun 27, 2018 | 22.98 | 23.65 | 22.95 | 22.97 | 99,822 | +0.00(+0.00%) |
Jun 26, 2018 | 22.71 | 23.06 | 22.47 | 22.97 | 101,452 | +0.28(+1.24%) |
Jun 25, 2018 | 22.86 | 22.95 | 22.41 | 22.69 | 135,317 | -0.28(-1.22%) |
Jun 22, 2018 | 23.45 | 23.46 | 22.76 | 22.97 | 332,021 | -0.23(-1.01%) |
Jun 21, 2018 | 22.98 | 23.31 | 22.73 | 23.21 | 206,026 | +0.29(+1.25%) |
Jun 20, 2018 | 23.11 | 23.11 | 22.52 | 22.92 | 199,587 | -0.13(-0.56%) |
Jun 19, 2018 | 24.21 | 24.24 | 22.01 | 23.05 | 464,245 | -2.58(-10.08%) |
Jun 18, 2018 | 24.73 | 26.06 | 24.65 | 25.64 | 149,300 | +1.03(+4.21%) |
Jun 15, 2018 | 24.73 | 24.16 | 24.60 | 190,322 | +0.44(+1.83%) | |
Jun 14, 2018 | 23.99 | 24.32 | 23.99 | 24.16 | 115,693 | +0.20(+0.84%) |
Jun 13, 2018 | 23.90 | 24.39 | 23.83 | 23.96 | 110,414 | +0.18(+0.74%) |
Jun 12, 2018 | 23.80 | 24.43 | 23.75 | 23.78 | 151,920 | +0.17(+0.72%) |
Jun 11, 2018 | 22.70 | 23.71 | 22.70 | 23.61 | 133,078 | +1.00(+4.43%) |
Jun 08, 2018 | 22.56 | 23.04 | 22.56 | 22.61 | 125,583 | +0.12(+0.55%) |
Jun 07, 2018 | 22.29 | 23.05 | 22.24 | 22.49 | 112,411 | +0.25(+1.11%) |
Jun 06, 2018 | 21.92 | 22.24 | 132,852 | +0.18(+0.80%) | ||
Jun 05, 2018 | 21.77 | 22.08 | 21.62 | 22.06 | 111,634 | +0.33(+1.50%) |
Jun 04, 2018 | 21.74 | 22.13 | 21.50 | 21.74 | 137,516 | +0.05(+0.24%) |
Jun 01, 2018 | 21.66 | 21.78 | 21.42 | 21.69 | 123,477 | +0.20(+0.91%) |
May 31, 2018 | 21.44 | 21.63 | 21.21 | 21.49 | 104,073 | +0.05(+0.24%) |
May 30, 2018 | 21.45 | 21.79 | 21.35 | 21.44 | 71,463 | +0.11(+0.52%) |
May 29, 2018 | 21.58 | 21.67 | 21.12 | 21.33 | 85,026 | -0.21(-0.97%) |
May 25, 2018 | 21.54 | 21.54 | 21.54 | 0 | +0.05(+0.21%) | |
May 24, 2018 | 21.26 | 21.58 | 21.13 | 21.49 | 87,177 | +0.24(+1.13%) |
May 23, 2018 | 20.85 | 21.28 | 20.85 | 21.25 | 74,502 | +0.31(+1.49%) |
May 22, 2018 | 21.11 | 21.13 | 20.57 | 20.94 | 89,169 | -0.12(-0.59%) |
May 21, 2018 | 20.80 | 21.11 | 20.65 | 21.06 | 103,116 | +0.44(+2.11%) |
May 18, 2018 | 20.69 | 20.79 | 20.60 | 20.63 | 80,740 | +0.03(+0.16%) |
May 17, 2018 | 20.09 | 20.64 | 20.05 | 20.59 | 68,601 | +0.40(+2.00%) |
May 16, 2018 | 19.92 | 20.29 | 19.71 | 20.19 | 94,968 | +0.36(+1.84%) |
May 15, 2018 | 19.90 | 19.96 | 19.68 | 19.82 | 67,243 | -0.18(-0.91%) |
May 14, 2018 | 20.38 | 20.64 | 19.93 | 20.01 | 91,668 | -0.25(-1.22%) |
May 11, 2018 | 20.21 | 20.38 | 20.14 | 20.25 | 38,829 | +0.09(+0.45%) |
May 10, 2018 | 20.16 | 20.31 | 19.99 | 20.16 | 56,139 | +0.08(+0.42%) |
May 09, 2018 | 19.83 | 20.14 | 19.79 | 20.08 | 89,383 | +0.27(+1.34%) |
May 08, 2018 | 19.62 | 19.83 | 19.38 | 19.81 | 115,626 | +0.05(+0.23%) |
May 07, 2018 | 19.99 | 20.09 | 19.71 | 19.77 | 60,631 | -0.12(-0.62%) |
May 04, 2018 | 19.63 | 20.20 | 19.59 | 19.89 | 76,264 | +0.22(+1.12%) |
May 03, 2018 | 19.85 | 20.06 | 19.57 | 19.67 | 62,916 | -0.22(-1.11%) |
May 02, 2018 | 19.78 | 20.82 | 19.72 | 19.89 | 214,083 | -0.45(-2.23%) |