Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.79 | 22.33 | 21.79 | 22.33 | 19,904 | +0.50(+2.30%) |
Jul 30, 2018 | 22.08 | 22.08 | 21.73 | 21.83 | 29,673 | -0.18(-0.80%) |
Jul 27, 2018 | 22.73 | 22.73 | 21.92 | 22.01 | 30,082 | -0.60(-2.65%) |
Jul 26, 2018 | 22.73 | 22.85 | 22.48 | 22.61 | 12,478 | +0.04(+0.16%) |
Jul 25, 2018 | 22.35 | 22.73 | 22.35 | 22.57 | 18,628 | +0.07(+0.33%) |
Jul 24, 2018 | 23.08 | 23.19 | 22.39 | 22.50 | 43,385 | -0.50(-2.16%) |
Jul 23, 2018 | 22.99 | 23.10 | 22.95 | 22.99 | 12,954 | -0.07(-0.32%) |
Jul 20, 2018 | 23.25 | 23.41 | 23.07 | 23.07 | 14,170 | -0.07(-0.32%) |
Jul 19, 2018 | 23.16 | 23.22 | 22.91 | 23.14 | 16,923 | +0.13(+0.56%) |
Jul 18, 2018 | 23.00 | 23.07 | 22.85 | 23.01 | 24,555 | -0.09(-0.40%) |
Jul 17, 2018 | 22.74 | 23.22 | 22.70 | 23.10 | 14,538 | +0.32(+1.41%) |
Jul 16, 2018 | 23.02 | 23.02 | 22.74 | 22.78 | 15,824 | -0.28(-1.20%) |
Jul 13, 2018 | 23.14 | 23.14 | 22.89 | 23.06 | 28,106 | -0.10(-0.44%) |
Jul 12, 2018 | 23.01 | 23.16 | 22.89 | 23.16 | 22,631 | +0.38(+1.66%) |
Jul 11, 2018 | 22.65 | 22.89 | 22.65 | 22.78 | 11,678 | -0.14(-0.60%) |
Jul 10, 2018 | 23.09 | 23.38 | 22.83 | 22.92 | 21,539 | -0.20(-0.88%) |
Jul 09, 2018 | 23.26 | 23.40 | 23.02 | 23.12 | 16,910 | -0.03(-0.12%) |
Jul 06, 2018 | 22.80 | 23.19 | 22.80 | 23.15 | 37,624 | +0.49(+2.15%) |
Jul 05, 2018 | 22.75 | 22.75 | 22.56 | 22.66 | 26,276 | +0.15(+0.65%) |
Jul 03, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.16(+0.70%) | |
Jul 02, 2018 | 22.16 | 22.36 | 21.94 | 22.36 | 15,913 | +0.13(+0.58%) |
Jun 29, 2018 | 22.18 | 22.56 | 22.16 | 22.23 | 16,676 | +0.13(+0.58%) |
Jun 28, 2018 | 22.20 | 22.20 | 21.69 | 22.10 | 31,593 | -0.02(-0.08%) |
Jun 27, 2018 | 23.04 | 23.12 | 22.12 | 22.12 | 63,118 | -0.98(-4.23%) |
Jun 26, 2018 | 22.91 | 23.14 | 22.69 | 23.09 | 31,008 | +0.06(+0.28%) |
Jun 25, 2018 | 23.34 | 23.49 | 23.02 | 23.03 | 41,720 | -0.59(-2.50%) |
Jun 22, 2018 | 23.92 | 23.92 | 23.39 | 23.62 | 80,991 | -0.13(-0.54%) |
Jun 21, 2018 | 24.25 | 24.25 | 23.71 | 23.75 | 22,032 | -0.40(-1.64%) |
Jun 20, 2018 | 23.80 | 24.17 | 23.80 | 24.14 | 25,465 | +0.47(+1.98%) |
Jun 19, 2018 | 23.87 | 24.04 | 23.65 | 23.67 | 41,388 | -0.32(-1.34%) |
Jun 18, 2018 | 24.29 | 24.29 | 23.94 | 24.00 | 34,644 | -0.45(-1.85%) |
Jun 15, 2018 | 24.55 | 24.32 | 24.45 | 19,436 | -0.10(-0.41%) | |
Jun 14, 2018 | 24.48 | 24.63 | 24.42 | 24.55 | 97,636 | +0.01(+0.04%) |
Jun 13, 2018 | 24.54 | 24.79 | 24.36 | 24.54 | 29,276 | -0.01(-0.04%) |
Jun 12, 2018 | 24.55 | 24.67 | 24.37 | 24.55 | 57,781 | +0.05(+0.19%) |
Jun 11, 2018 | 24.90 | 24.90 | 24.42 | 24.50 | 41,159 | -0.33(-1.33%) |
Jun 08, 2018 | 24.60 | 24.88 | 24.41 | 24.83 | 15,001 | +0.20(+0.82%) |
Jun 07, 2018 | 25.18 | 25.19 | 24.49 | 24.63 | 49,021 | -0.54(-2.16%) |
Jun 06, 2018 | 25.29 | 25.38 | 25.14 | 25.18 | 18,719 | +0.02(+0.07%) |
Jun 05, 2018 | 25.12 | 25.32 | 25.02 | 25.16 | 34,826 | +0.12(+0.48%) |
Jun 04, 2018 | 26.02 | 26.02 | 24.66 | 25.04 | 84,719 | -1.22(-4.66%) |
Jun 01, 2018 | 26.16 | 26.34 | 25.92 | 26.26 | 42,470 | +0.39(+1.49%) |
May 31, 2018 | 26.00 | 26.16 | 25.74 | 25.87 | 19,017 | -0.00(-0.02%) |
May 30, 2018 | 25.81 | 26.04 | 25.76 | 25.88 | 13,089 | +0.24(+0.92%) |
May 29, 2018 | 25.99 | 26.13 | 25.45 | 25.64 | 40,421 | -0.46(-1.77%) |
May 25, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.06(+0.25%) | |
May 24, 2018 | 26.11 | 26.14 | 25.92 | 26.04 | 21,182 | +0.12(+0.48%) |
May 23, 2018 | 25.81 | 26.15 | 25.81 | 25.92 | 18,391 | +0.08(+0.32%) |
May 22, 2018 | 25.82 | 26.11 | 25.66 | 25.83 | 18,687 | +0.22(+0.85%) |
May 21, 2018 | 25.88 | 26.13 | 25.54 | 25.62 | 24,384 | -0.22(-0.86%) |
May 18, 2018 | 25.58 | 25.89 | 25.58 | 25.84 | 19,320 | +0.39(+1.52%) |
May 17, 2018 | 25.75 | 25.75 | 25.36 | 25.45 | 37,617 | -0.64(-2.47%) |
May 16, 2018 | 25.76 | 26.16 | 25.72 | 26.10 | 32,331 | +0.41(+1.61%) |
May 15, 2018 | 25.67 | 25.71 | 25.36 | 25.68 | 16,675 | +0.01(+0.04%) |
May 14, 2018 | 25.43 | 25.75 | 25.43 | 25.67 | 99,361 | +0.47(+1.86%) |
May 11, 2018 | 24.59 | 25.27 | 24.59 | 25.20 | 16,616 | +0.64(+2.59%) |
May 10, 2018 | 24.78 | 25.28 | 24.56 | 24.57 | 33,030 | +0.30(+1.25%) |
May 09, 2018 | 23.91 | 24.41 | 23.84 | 24.26 | 31,922 | +0.29(+1.19%) |
May 08, 2018 | 24.48 | 24.48 | 23.86 | 23.98 | 37,220 | -0.64(-2.62%) |
May 07, 2018 | 24.32 | 24.72 | 24.32 | 24.62 | 39,557 | +0.31(+1.29%) |
May 04, 2018 | 24.36 | 24.45 | 24.17 | 24.31 | 42,413 | +0.02(+0.08%) |
May 03, 2018 | 24.55 | 24.76 | 24.04 | 24.29 | 11,568 | -0.28(-1.12%) |
May 02, 2018 | 24.25 | 24.82 | 24.22 | 24.57 | 52,640 | +0.28(+1.14%) |