Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.17 | 23.71 | 22.38 | 23.51 | 76,341 | +0.33(+1.42%) |
Jul 30, 2018 | 22.88 | 23.55 | 22.88 | 23.18 | 74,295 | +0.84(+3.74%) |
Jul 27, 2018 | 24.72 | 24.72 | 22.21 | 22.35 | 195,358 | -2.37(-9.58%) |
Jul 26, 2018 | 24.63 | 25.14 | 24.48 | 24.72 | 40,271 | -0.02(-0.08%) |
Jul 25, 2018 | 23.98 | 24.76 | 23.72 | 24.74 | 51,747 | +0.64(+2.64%) |
Jul 24, 2018 | 23.98 | 24.99 | 23.78 | 24.10 | 54,241 | +0.33(+1.38%) |
Jul 23, 2018 | 24.38 | 24.68 | 23.66 | 23.77 | 87,468 | -0.41(-1.69%) |
Jul 20, 2018 | 24.86 | 24.86 | 23.76 | 24.18 | 53,100 | -0.61(-2.45%) |
Jul 19, 2018 | 23.94 | 25.00 | 23.94 | 24.79 | 108,376 | +0.87(+3.62%) |
Jul 18, 2018 | 23.47 | 24.09 | 22.55 | 23.92 | 78,379 | +0.16(+0.67%) |
Jul 17, 2018 | 23.37 | 24.12 | 22.94 | 23.76 | 56,150 | +0.17(+0.72%) |
Jul 16, 2018 | 23.79 | 24.10 | 22.78 | 23.59 | 105,550 | -1.25(-5.04%) |
Jul 13, 2018 | 24.56 | 25.57 | 24.28 | 24.84 | 75,192 | +0.30(+1.22%) |
Jul 12, 2018 | 25.06 | 25.06 | 23.71 | 24.55 | 72,276 | -0.13(-0.52%) |
Jul 11, 2018 | 25.49 | 26.56 | 24.16 | 24.68 | 94,141 | -1.73(-6.55%) |
Jul 10, 2018 | 27.00 | 27.64 | 26.09 | 26.41 | 81,416 | +0.03(+0.11%) |
Jul 09, 2018 | 25.20 | 26.40 | 24.90 | 26.38 | 90,525 | +1.55(+6.25%) |
Jul 06, 2018 | 23.24 | 24.99 | 23.24 | 24.82 | 82,676 | +1.20(+5.09%) |
Jul 05, 2018 | 23.96 | 24.11 | 23.27 | 23.62 | 104,978 | +0.02(+0.08%) |
Jul 03, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.66(+2.86%) | |
Jul 02, 2018 | 23.63 | 23.66 | 22.43 | 22.95 | 91,778 | -1.26(-5.22%) |
Jun 29, 2018 | 25.41 | 24.10 | 24.21 | 74,431 | +0.10(+0.41%) | |
Jun 28, 2018 | 24.37 | 24.42 | 23.25 | 24.11 | 55,244 | +0.03(+0.12%) |
Jun 27, 2018 | 23.73 | 25.19 | 23.72 | 24.08 | 172,084 | +0.67(+2.85%) |
Jun 26, 2018 | 22.17 | 23.66 | 21.76 | 23.41 | 177,665 | +1.50(+6.85%) |
Jun 25, 2018 | 23.17 | 23.37 | 21.64 | 21.91 | 119,858 | -1.44(-6.18%) |
Jun 22, 2018 | 23.59 | 24.32 | 23.27 | 23.35 | 154,061 | +1.38(+6.29%) |
Jun 21, 2018 | 22.77 | 23.17 | 21.70 | 21.97 | 119,096 | -1.29(-5.56%) |
Jun 20, 2018 | 22.66 | 23.37 | 22.08 | 23.26 | 106,146 | +1.17(+5.31%) |
Jun 19, 2018 | 20.64 | 22.30 | 20.34 | 22.09 | 85,556 | +0.53(+2.44%) |
Jun 18, 2018 | 20.52 | 22.30 | 20.39 | 21.56 | 211,066 | +1.13(+5.55%) |
Jun 15, 2018 | 22.24 | 20.29 | 20.43 | 257,500 | -1.81(-8.14%) | |
Jun 14, 2018 | 23.31 | 23.76 | 22.16 | 22.24 | 97,120 | -0.78(-3.37%) |
Jun 13, 2018 | 22.94 | 23.48 | 22.63 | 23.01 | 83,057 | -0.03(-0.13%) |
Jun 12, 2018 | 22.69 | 23.60 | 22.58 | 23.04 | 99,191 | +0.34(+1.49%) |
Jun 11, 2018 | 21.77 | 22.95 | 21.64 | 22.71 | 97,831 | +0.79(+3.58%) |
Jun 08, 2018 | 22.11 | 22.38 | 21.16 | 21.92 | 58,779 | -0.40(-1.78%) |
Jun 07, 2018 | 21.44 | 22.54 | 21.37 | 22.32 | 193,131 | +1.36(+6.50%) |
Jun 06, 2018 | 20.47 | 20.96 | 111,355 | +0.29(+1.40%) | ||
Jun 05, 2018 | 20.57 | 21.15 | 19.89 | 20.67 | 146,626 | +0.04(+0.19%) |
Jun 04, 2018 | 22.85 | 22.99 | 20.30 | 20.63 | 223,389 | -1.94(-8.59%) |
Jun 01, 2018 | 22.82 | 23.55 | 21.93 | 22.57 | 112,154 | -0.18(-0.79%) |
May 31, 2018 | 22.68 | 24.01 | 22.38 | 22.75 | 134,427 | -0.58(-2.47%) |
May 30, 2018 | 21.47 | 23.49 | 21.47 | 23.32 | 196,414 | +2.15(+10.15%) |
May 29, 2018 | 20.69 | 21.48 | 20.33 | 21.17 | 150,055 | -0.09(-0.42%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | -1.64(-7.16%) | |
May 24, 2018 | 22.93 | 23.53 | 22.51 | 22.91 | 127,733 | -1.11(-4.64%) |
May 23, 2018 | 24.16 | 24.35 | 22.88 | 24.02 | 180,690 | -0.42(-1.71%) |
May 22, 2018 | 25.90 | 26.99 | 24.23 | 24.44 | 204,331 | -1.37(-5.32%) |
May 21, 2018 | 24.92 | 25.90 | 24.75 | 25.81 | 132,980 | +1.25(+5.10%) |
May 18, 2018 | 25.37 | 25.37 | 24.32 | 24.56 | 63,996 | -0.79(-3.10%) |
May 17, 2018 | 24.16 | 25.53 | 24.06 | 25.34 | 301,272 | +1.43(+5.99%) |
May 16, 2018 | 23.10 | 24.02 | 22.98 | 23.91 | 89,896 | +0.62(+2.65%) |
May 15, 2018 | 23.07 | 23.42 | 22.32 | 23.29 | 90,430 | +0.22(+0.95%) |
May 14, 2018 | 22.58 | 23.23 | 22.58 | 23.07 | 153,240 | +0.84(+3.76%) |
May 11, 2018 | 22.85 | 23.08 | 22.16 | 22.24 | 69,482 | -0.64(-2.78%) |
May 10, 2018 | 23.26 | 23.26 | 22.16 | 22.88 | 113,800 | +0.12(+0.52%) |
May 09, 2018 | 22.43 | 24.09 | 22.43 | 22.76 | 354,896 | +1.01(+4.67%) |
May 08, 2018 | 20.73 | 21.73 | 19.15 | 21.74 | 274,561 | +0.97(+4.69%) |
May 07, 2018 | 20.83 | 22.35 | 20.65 | 20.77 | 244,937 | +0.42(+2.05%) |
May 04, 2018 | 19.20 | 20.44 | 19.20 | 20.35 | 146,732 | +0.96(+4.98%) |
May 03, 2018 | 20.88 | 20.88 | 19.18 | 19.38 | 211,743 | -1.53(-7.32%) |
May 02, 2018 | 21.05 | 21.73 | 20.86 | 20.92 | 72,940 | -0.25(-1.17%) |