Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.60 | 25.40 | 23.40 | 25.40 | 227,415 | +1.80(+7.63%) |
Jul 30, 2018 | 23.60 | 24.20 | 23.00 | 23.60 | 289,282 | +0.20(+0.85%) |
Jul 27, 2018 | 24.60 | 24.80 | 23.20 | 23.40 | 275,305 | -0.80(-3.31%) |
Jul 26, 2018 | 26.00 | 26.20 | 24.20 | 24.20 | 258,491 | -1.60(-6.20%) |
Jul 25, 2018 | 27.60 | 27.63 | 25.40 | 25.80 | 205,566 | -1.20(-4.44%) |
Jul 24, 2018 | 28.40 | 28.45 | 27.00 | 27.00 | 153,310 | -1.20(-4.26%) |
Jul 23, 2018 | 28.80 | 28.80 | 27.80 | 28.20 | 114,755 | -0.40(-1.40%) |
Jul 20, 2018 | 28.40 | 29.00 | 28.00 | 28.60 | 109,595 | +0.20(+0.70%) |
Jul 19, 2018 | 27.80 | 28.60 | 27.40 | 28.40 | 109,700 | +0.60(+2.16%) |
Jul 18, 2018 | 28.00 | 28.00 | 27.40 | 27.80 | 84,836 | -0.20(-0.71%) |
Jul 17, 2018 | 27.00 | 28.00 | 26.82 | 28.00 | 170,855 | +0.80(+2.94%) |
Jul 16, 2018 | 27.00 | 27.40 | 26.90 | 27.20 | 128,549 | +0.00(+0.00%) |
Jul 13, 2018 | 28.00 | 28.00 | 27.20 | 27.20 | 89,443 | -0.80(-2.86%) |
Jul 12, 2018 | 27.20 | 28.00 | 27.00 | 28.00 | 193,862 | +0.60(+2.19%) |
Jul 11, 2018 | 27.60 | 28.20 | 27.20 | 27.40 | 143,612 | -0.40(-1.44%) |
Jul 10, 2018 | 27.80 | 28.20 | 27.40 | 27.80 | 160,600 | +0.20(+0.72%) |
Jul 09, 2018 | 28.40 | 28.60 | 27.20 | 27.60 | 214,874 | -0.60(-2.13%) |
Jul 06, 2018 | 27.40 | 28.20 | 27.00 | 28.20 | 133,226 | +0.80(+2.92%) |
Jul 05, 2018 | 27.60 | 28.00 | 26.20 | 27.40 | 181,257 | +0.00(+0.00%) |
Jul 03, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.80(+3.01%) | |
Jul 02, 2018 | 26.80 | 26.80 | 26.00 | 26.60 | 123,328 | -0.20(-0.75%) |
Jun 29, 2018 | 27.60 | 25.80 | 26.80 | 269,275 | +0.00(+0.00%) | |
Jun 28, 2018 | 26.80 | 27.00 | 26.60 | 26.80 | 172,526 | +0.00(+0.00%) |
Jun 27, 2018 | 29.80 | 30.00 | 26.60 | 26.80 | 372,203 | -2.80(-9.46%) |
Jun 26, 2018 | 31.00 | 31.00 | 28.50 | 29.60 | 344,375 | -1.00(-3.27%) |
Jun 25, 2018 | 31.40 | 31.40 | 30.60 | 30.60 | 200,000 | -0.60(-1.92%) |
Jun 22, 2018 | 31.20 | 31.60 | 30.20 | 31.20 | 698,975 | +0.20(+0.65%) |
Jun 21, 2018 | 32.00 | 32.20 | 31.00 | 31.00 | 206,449 | -1.20(-3.73%) |
Jun 20, 2018 | 32.40 | 32.80 | 31.40 | 32.20 | 179,217 | +0.00(+0.00%) |
Jun 19, 2018 | 31.40 | 32.40 | 31.20 | 32.20 | 200,799 | +0.60(+1.90%) |
Jun 18, 2018 | 32.20 | 32.20 | 31.00 | 31.60 | 212,210 | -0.20(-0.63%) |
Jun 15, 2018 | 32.40 | 32.40 | 31.80 | 708,105 | -0.60(-1.85%) | |
Jun 14, 2018 | 33.60 | 33.60 | 32.20 | 32.40 | 378,471 | +0.20(+0.62%) |
Jun 13, 2018 | 33.20 | 33.40 | 32.00 | 32.20 | 222,788 | -1.40(-4.17%) |
Jun 12, 2018 | 31.60 | 33.80 | 31.20 | 33.60 | 390,197 | +2.20(+7.01%) |
Jun 11, 2018 | 32.20 | 32.20 | 31.40 | 31.40 | 167,390 | -0.60(-1.88%) |
Jun 08, 2018 | 32.20 | 32.40 | 31.60 | 32.00 | 104,509 | -0.20(-0.62%) |
Jun 07, 2018 | 32.20 | 32.80 | 31.80 | 32.20 | 106,491 | +0.00(+0.00%) |
Jun 06, 2018 | 31.60 | 32.40 | 31.40 | 32.20 | 169,817 | +0.20(+0.63%) |
Jun 05, 2018 | 31.80 | 32.40 | 31.80 | 32.00 | 175,247 | +0.20(+0.63%) |
Jun 04, 2018 | 32.60 | 32.60 | 31.20 | 31.80 | 198,549 | -0.60(-1.85%) |
Jun 01, 2018 | 33.40 | 33.40 | 32.20 | 32.40 | 147,114 | -0.20(-0.61%) |
May 31, 2018 | 33.20 | 33.40 | 32.20 | 32.60 | 224,291 | -0.80(-2.40%) |
May 30, 2018 | 33.20 | 34.20 | 33.00 | 33.40 | 160,837 | +0.20(+0.60%) |
May 29, 2018 | 33.40 | 34.20 | 32.60 | 33.20 | 172,958 | -0.40(-1.19%) |
May 25, 2018 | 33.60 | 33.60 | 33.60 | 0 | -0.80(-2.33%) | |
May 24, 2018 | 33.80 | 35.00 | 33.60 | 34.40 | 166,941 | +0.40(+1.18%) |
May 23, 2018 | 33.80 | 34.60 | 33.20 | 34.00 | 110,889 | +0.20(+0.59%) |
May 22, 2018 | 33.20 | 34.60 | 33.20 | 33.80 | 171,774 | +0.60(+1.81%) |
May 21, 2018 | 34.60 | 34.60 | 33.00 | 33.20 | 230,373 | -1.20(-3.49%) |
May 18, 2018 | 35.20 | 35.20 | 34.00 | 34.40 | 155,232 | -0.20(-0.58%) |
May 17, 2018 | 35.80 | 36.80 | 34.40 | 34.60 | 251,499 | -1.20(-3.35%) |
May 16, 2018 | 34.20 | 35.80 | 33.61 | 35.80 | 353,632 | +2.40(+7.19%) |
May 15, 2018 | 33.80 | 34.20 | 32.40 | 33.40 | 416,326 | -0.40(-1.18%) |
May 14, 2018 | 33.20 | 33.80 | 32.40 | 33.80 | 207,771 | +0.60(+1.81%) |
May 11, 2018 | 32.60 | 33.40 | 31.80 | 33.20 | 265,960 | +1.20(+3.75%) |
May 10, 2018 | 32.80 | 34.20 | 31.60 | 32.00 | 241,183 | -2.20(-6.43%) |
May 09, 2018 | 32.40 | 34.80 | 32.40 | 34.20 | 244,007 | +1.80(+5.56%) |
May 08, 2018 | 32.40 | 33.00 | 31.60 | 32.40 | 111,880 | +0.00(+0.00%) |
May 07, 2018 | 32.80 | 33.40 | 32.20 | 32.40 | 161,286 | +0.00(+0.00%) |
May 04, 2018 | 31.40 | 32.80 | 31.20 | 32.40 | 173,170 | +1.20(+3.85%) |
May 03, 2018 | 32.60 | 33.40 | 31.20 | 31.20 | 196,652 | -0.80(-2.50%) |
May 02, 2018 | 30.80 | 33.80 | 30.80 | 32.00 | 286,542 | +1.00(+3.23%) |