Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.44 | 23.14 | 21.31 | 22.31 | 264,216 | +0.84(+3.90%) |
Jul 30, 2018 | 22.80 | 22.80 | 21.21 | 21.47 | 239,701 | -1.26(-5.53%) |
Jul 27, 2018 | 23.72 | 24.03 | 22.70 | 22.72 | 191,599 | -1.02(-4.30%) |
Jul 26, 2018 | 23.90 | 24.71 | 23.75 | 23.75 | 685,608 | -0.24(-0.98%) |
Jul 25, 2018 | 24.03 | 24.29 | 23.69 | 23.98 | 121,881 | -0.10(-0.43%) |
Jul 24, 2018 | 24.35 | 24.35 | 24.01 | 24.09 | 410,287 | +0.00(+0.00%) |
Jul 23, 2018 | 24.61 | 24.71 | 23.78 | 24.09 | 215,646 | -0.55(-2.23%) |
Jul 20, 2018 | 24.64 | 25.29 | 24.53 | 24.64 | 155,713 | +0.10(+0.43%) |
Jul 19, 2018 | 25.42 | 24.43 | 24.53 | 181,503 | -0.89(-3.50%) | |
Jul 18, 2018 | 25.55 | 25.73 | 25.18 | 25.42 | 115,155 | +0.18(+0.73%) |
Jul 17, 2018 | 24.92 | 25.47 | 24.90 | 25.24 | 70,330 | +0.21(+0.84%) |
Jul 16, 2018 | 25.13 | 25.45 | 24.48 | 25.03 | 136,943 | -0.13(-0.52%) |
Jul 13, 2018 | 25.81 | 26.05 | 25.05 | 25.16 | 127,996 | -0.73(-2.83%) |
Jul 12, 2018 | 25.94 | 26.05 | 25.18 | 25.89 | 119,315 | +0.37(+1.44%) |
Jul 11, 2018 | 24.79 | 25.94 | 24.66 | 25.53 | 117,036 | +0.31(+1.25%) |
Jul 10, 2018 | 26.10 | 26.47 | 25.05 | 25.21 | 162,799 | -1.07(-4.08%) |
Jul 09, 2018 | 27.17 | 27.62 | 26.07 | 26.28 | 189,207 | -0.63(-2.33%) |
Jul 06, 2018 | 25.94 | 27.10 | 25.92 | 26.91 | 154,438 | +0.73(+2.80%) |
Jul 05, 2018 | 26.31 | 26.44 | 24.69 | 26.18 | 187,870 | -0.21(-0.79%) |
Jul 03, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.45(+1.72%) | |
Jul 02, 2018 | 24.66 | 26.42 | 22.93 | 25.94 | 784,282 | +0.92(+3.66%) |
Jun 29, 2018 | 26.29 | 24.92 | 25.03 | 279,912 | -0.89(-3.43%) | |
Jun 28, 2018 | 26.60 | 26.60 | 25.81 | 25.92 | 301,828 | -0.31(-1.20%) |
Jun 27, 2018 | 27.80 | 27.88 | 26.21 | 26.23 | 224,592 | -1.31(-4.75%) |
Jun 26, 2018 | 26.99 | 27.93 | 26.68 | 27.54 | 144,384 | +0.52(+1.94%) |
Jun 25, 2018 | 26.97 | 27.20 | 26.18 | 27.02 | 304,405 | -0.31(-1.15%) |
Jun 22, 2018 | 27.23 | 27.83 | 27.04 | 27.33 | 204,656 | +0.31(+1.16%) |
Jun 21, 2018 | 28.82 | 28.82 | 27.02 | 27.02 | 463,675 | -2.07(-7.11%) |
Jun 20, 2018 | 29.84 | 30.11 | 28.95 | 29.09 | 186,912 | -0.39(-1.33%) |
Jun 19, 2018 | 30.58 | 30.73 | 28.01 | 29.48 | 603,078 | -1.81(-5.77%) |
Jun 18, 2018 | 31.42 | 31.68 | 31.13 | 31.28 | 116,417 | -0.52(-1.65%) |
Jun 15, 2018 | 31.81 | 31.05 | 31.81 | 257,266 | +0.00(+0.00%) | |
Jun 14, 2018 | 31.42 | 32.10 | 31.39 | 31.81 | 291,020 | +0.42(+1.33%) |
Jun 13, 2018 | 31.81 | 32.28 | 31.33 | 31.39 | 404,365 | -0.37(-1.15%) |
Jun 12, 2018 | 31.55 | 32.04 | 30.92 | 31.76 | 351,834 | +1.15(+3.76%) |
Jun 11, 2018 | 30.50 | 31.68 | 30.50 | 30.60 | 501,470 | +0.10(+0.34%) |
Jun 08, 2018 | 31.68 | 31.68 | 30.47 | 30.50 | 642,373 | -0.86(-2.75%) |
Jun 07, 2018 | 32.02 | 32.20 | 31.13 | 31.36 | 556,832 | -0.52(-1.64%) |
Jun 06, 2018 | 31.89 | 611,714 | +0.42(+1.33%) | |||
Jun 05, 2018 | 31.89 | 32.58 | 31.13 | 31.47 | 643,360 | -0.39(-1.23%) |
Jun 04, 2018 | 32.49 | 33.02 | 31.15 | 31.86 | 884,651 | -0.34(-1.06%) |
Jun 01, 2018 | 34.40 | 35.00 | 31.91 | 32.20 | 757,638 | -2.17(-6.32%) |
May 31, 2018 | 35.87 | 37.33 | 34.19 | 34.37 | 1,946,390 | -1.86(-5.13%) |
May 30, 2018 | 35.66 | 37.18 | 35.63 | 36.23 | 1,227,570 | +0.63(+1.76%) |
May 29, 2018 | 34.01 | 36.13 | 33.82 | 35.60 | 698,944 | +1.52(+4.45%) |
May 25, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.10(+0.31%) | |
May 24, 2018 | 33.85 | 34.22 | 33.43 | 33.98 | 357,979 | -0.08(-0.23%) |
May 23, 2018 | 33.33 | 34.79 | 33.09 | 34.06 | 391,906 | +0.42(+1.25%) |
May 22, 2018 | 32.38 | 34.01 | 32.23 | 33.64 | 525,567 | +1.39(+4.30%) |
May 21, 2018 | 31.13 | 32.93 | 30.19 | 32.25 | 880,425 | +0.00(+0.00%) |
May 18, 2018 | 33.35 | 33.37 | 32.25 | 32.25 | 460,410 | -1.34(-3.97%) |
May 17, 2018 | 32.20 | 33.72 | 31.49 | 33.59 | 423,770 | +1.49(+4.65%) |
May 16, 2018 | 30.73 | 32.30 | 30.63 | 32.10 | 338,194 | +1.26(+4.07%) |
May 15, 2018 | 31.78 | 31.78 | 30.39 | 30.84 | 185,896 | -0.81(-2.56%) |
May 14, 2018 | 31.86 | 32.28 | 31.44 | 31.65 | 194,207 | -0.29(-0.90%) |
May 11, 2018 | 32.33 | 32.57 | 31.86 | 31.94 | 96,905 | -0.05(-0.16%) |
May 10, 2018 | 32.07 | 32.41 | 31.83 | 31.99 | 233,545 | +0.10(+0.33%) |
May 09, 2018 | 32.80 | 33.30 | 31.62 | 31.89 | 230,469 | -0.58(-1.77%) |
May 08, 2018 | 32.28 | 32.78 | 32.10 | 32.46 | 124,386 | +0.13(+0.40%) |
May 07, 2018 | 32.70 | 33.46 | 31.94 | 32.33 | 152,204 | +0.18(+0.57%) |
May 04, 2018 | 33.22 | 33.35 | 32.15 | 32.15 | 178,397 | -1.20(-3.61%) |
May 03, 2018 | 32.78 | 33.48 | 32.17 | 33.35 | 273,508 | +0.31(+0.95%) |
May 02, 2018 | 33.43 | 34.19 | 32.93 | 33.04 | 376,351 | -0.60(-1.79%) |