Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.50 | 21.71 | 20.54 | 20.78 | 1,646,395 | -0.63(-2.94%) |
Jul 30, 2018 | 21.80 | 22.11 | 21.34 | 21.41 | 1,000,929 | -0.49(-2.24%) |
Jul 27, 2018 | 22.00 | 22.49 | 21.80 | 21.90 | 2,740,300 | -0.16(-0.73%) |
Jul 26, 2018 | 21.94 | 22.42 | 21.81 | 22.06 | 1,560,193 | -0.21(-0.94%) |
Jul 25, 2018 | 21.41 | 22.34 | 21.33 | 22.27 | 1,453,306 | +0.97(+4.55%) |
Jul 24, 2018 | 22.14 | 22.31 | 21.05 | 21.30 | 1,491,271 | -1.07(-4.78%) |
Jul 23, 2018 | 22.54 | 22.82 | 22.36 | 22.37 | 1,316,108 | +0.04(+0.18%) |
Jul 20, 2018 | 24.74 | 24.74 | 22.21 | 22.33 | 3,371,374 | -2.60(-10.43%) |
Jul 19, 2018 | 26.08 | 26.08 | 24.90 | 24.93 | 828,894 | -1.24(-4.74%) |
Jul 18, 2018 | 25.85 | 26.19 | 25.58 | 26.17 | 544,362 | +0.28(+1.08%) |
Jul 17, 2018 | 25.90 | 26.24 | 25.63 | 25.89 | 599,983 | -0.05(-0.19%) |
Jul 16, 2018 | 26.36 | 26.37 | 25.67 | 25.94 | 2,429,239 | -0.35(-1.33%) |
Jul 13, 2018 | 26.25 | 26.85 | 26.16 | 26.29 | 898,720 | +0.16(+0.61%) |
Jul 12, 2018 | 26.34 | 26.52 | 25.80 | 26.13 | 552,673 | -0.01(-0.04%) |
Jul 11, 2018 | 26.56 | 26.78 | 26.00 | 26.14 | 727,165 | -0.63(-2.35%) |
Jul 10, 2018 | 27.09 | 27.40 | 26.56 | 26.77 | 526,720 | -0.31(-1.14%) |
Jul 09, 2018 | 26.75 | 27.31 | 26.63 | 27.08 | 549,928 | +0.53(+2.00%) |
Jul 06, 2018 | 26.16 | 26.87 | 26.07 | 26.55 | 787,102 | +0.40(+1.53%) |
Jul 05, 2018 | 25.93 | 26.54 | 25.80 | 26.15 | 698,014 | +0.37(+1.44%) |
Jul 03, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.11(+0.43%) | |
Jul 02, 2018 | 25.44 | 25.87 | 24.92 | 25.67 | 946,559 | +0.11(+0.43%) |
Jun 29, 2018 | 25.56 | 25.56 | 996,985 | -0.53(-2.03%) | ||
Jun 28, 2018 | 24.25 | 26.24 | 23.78 | 26.09 | 1,649,972 | -1.23(-4.50%) |
Jun 27, 2018 | 27.11 | 27.89 | 26.67 | 27.32 | 505,569 | +0.19(+0.70%) |
Jun 26, 2018 | 28.12 | 28.12 | 27.06 | 27.13 | 866,891 | -1.00(-3.55%) |
Jun 25, 2018 | 27.90 | 28.30 | 27.71 | 28.13 | 1,049,982 | +0.00(+0.00%) |
Jun 22, 2018 | 28.24 | 28.74 | 27.75 | 28.13 | 2,717,272 | +0.50(+1.81%) |
Jun 21, 2018 | 27.73 | 28.07 | 27.17 | 27.63 | 883,059 | +0.03(+0.11%) |
Jun 20, 2018 | 27.18 | 27.86 | 27.13 | 27.60 | 849,716 | +0.69(+2.56%) |
Jun 19, 2018 | 27.01 | 26.10 | 26.91 | 695,749 | +0.81(+3.10%) | |
Jun 18, 2018 | 26.99 | 27.14 | 25.66 | 26.10 | 1,059,800 | -1.07(-3.94%) |
Jun 15, 2018 | 27.20 | 26.98 | 27.17 | 925,447 | +0.19(+0.70%) | |
Jun 14, 2018 | 26.52 | 27.07 | 26.20 | 26.98 | 713,857 | +0.57(+2.16%) |
Jun 13, 2018 | 25.85 | 26.41 | 25.80 | 26.41 | 645,872 | +0.61(+2.36%) |
Jun 12, 2018 | 25.54 | 25.99 | 25.44 | 25.80 | 475,419 | +0.18(+0.70%) |
Jun 11, 2018 | 24.90 | 25.72 | 24.81 | 25.62 | 405,042 | +0.77(+3.10%) |
Jun 08, 2018 | 24.87 | 24.99 | 24.56 | 24.85 | 396,954 | +0.07(+0.28%) |
Jun 07, 2018 | 25.16 | 25.19 | 24.40 | 24.78 | 431,469 | -0.18(-0.72%) |
Jun 06, 2018 | 25.35 | 24.96 | 622,281 | +0.18(+0.73%) | ||
Jun 05, 2018 | 24.40 | 24.83 | 24.04 | 24.78 | 578,196 | +0.49(+2.02%) |
Jun 04, 2018 | 23.28 | 24.50 | 23.10 | 24.29 | 1,747,690 | +1.03(+4.43%) |
Jun 01, 2018 | 23.56 | 23.72 | 23.09 | 23.26 | 800,488 | -0.28(-1.19%) |
May 31, 2018 | 24.26 | 24.26 | 23.19 | 23.54 | 867,111 | -0.80(-3.29%) |
May 30, 2018 | 24.31 | 24.57 | 24.14 | 24.34 | 766,411 | +0.17(+0.70%) |
May 29, 2018 | 24.38 | 24.48 | 23.96 | 24.17 | 786,913 | -0.31(-1.27%) |
May 25, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.33(+1.37%) | |
May 24, 2018 | 24.17 | 24.46 | 23.80 | 24.15 | 571,088 | -0.10(-0.41%) |
May 23, 2018 | 24.03 | 24.38 | 23.86 | 24.25 | 552,772 | +0.08(+0.33%) |
May 22, 2018 | 24.66 | 24.70 | 24.11 | 24.17 | 408,576 | -0.32(-1.31%) |
May 21, 2018 | 24.72 | 25.16 | 24.39 | 24.49 | 519,418 | -0.07(-0.29%) |
May 18, 2018 | 25.33 | 25.33 | 24.48 | 24.56 | 885,352 | -0.65(-2.58%) |
May 17, 2018 | 24.35 | 25.30 | 24.17 | 25.21 | 940,837 | +0.76(+3.11%) |
May 16, 2018 | 24.56 | 24.70 | 24.32 | 24.45 | 446,033 | -0.10(-0.41%) |
May 15, 2018 | 24.23 | 24.64 | 24.05 | 24.55 | 532,038 | +0.07(+0.29%) |
May 14, 2018 | 23.72 | 24.72 | 23.72 | 24.48 | 1,189,220 | +0.89(+3.77%) |
May 11, 2018 | 23.20 | 23.75 | 22.37 | 23.59 | 2,124,622 | +0.37(+1.59%) |
May 10, 2018 | 22.64 | 23.44 | 22.12 | 23.22 | 3,947,882 | +3.20(+15.98%) |
May 09, 2018 | 19.03 | 20.27 | 19.03 | 20.02 | 1,233,610 | +0.83(+4.33%) |
May 08, 2018 | 20.30 | 20.36 | 18.63 | 19.19 | 2,348,866 | -1.04(-5.14%) |
May 07, 2018 | 21.22 | 21.23 | 20.12 | 20.23 | 833,005 | -0.86(-4.08%) |
May 04, 2018 | 21.03 | 21.41 | 20.76 | 21.09 | 494,998 | +0.05(+0.24%) |
May 03, 2018 | 21.95 | 22.07 | 20.97 | 21.04 | 676,599 | -1.11(-5.01%) |
May 02, 2018 | 22.07 | 22.79 | 21.86 | 22.15 | 493,356 | +0.15(+0.68%) |