Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.40 | 23.58 | 23.15 | 23.39 | 321,358 | +0.04(+0.17%) |
Jul 30, 2018 | 24.04 | 24.14 | 23.18 | 23.35 | 353,765 | -0.63(-2.63%) |
Jul 27, 2018 | 25.00 | 25.26 | 23.90 | 23.98 | 434,000 | -1.05(-4.19%) |
Jul 26, 2018 | 24.88 | 25.45 | 24.75 | 25.03 | 539,794 | +0.21(+0.85%) |
Jul 25, 2018 | 24.10 | 24.93 | 24.07 | 24.82 | 542,289 | +0.62(+2.56%) |
Jul 24, 2018 | 24.97 | 25.00 | 23.80 | 24.20 | 587,298 | -0.76(-3.04%) |
Jul 23, 2018 | 24.43 | 25.22 | 24.43 | 24.96 | 742,570 | +0.57(+2.34%) |
Jul 20, 2018 | 24.52 | 24.62 | 24.23 | 24.39 | 265,911 | -0.25(-1.01%) |
Jul 19, 2018 | 24.13 | 24.97 | 23.95 | 24.64 | 379,989 | +0.45(+1.86%) |
Jul 18, 2018 | 23.86 | 24.33 | 23.73 | 24.19 | 823,559 | +0.45(+1.90%) |
Jul 17, 2018 | 23.11 | 23.80 | 23.11 | 23.74 | 614,350 | +0.63(+2.73%) |
Jul 16, 2018 | 23.04 | 23.39 | 22.79 | 23.11 | 348,496 | +0.16(+0.70%) |
Jul 13, 2018 | 22.78 | 23.13 | 22.60 | 22.95 | 476,611 | +0.15(+0.66%) |
Jul 12, 2018 | 22.75 | 23.26 | 22.05 | 22.80 | 591,688 | +0.07(+0.31%) |
Jul 11, 2018 | 22.94 | 22.94 | 22.43 | 22.73 | 552,750 | -0.34(-1.47%) |
Jul 10, 2018 | 23.34 | 23.44 | 22.84 | 23.07 | 328,639 | -0.39(-1.66%) |
Jul 09, 2018 | 23.36 | 23.96 | 23.11 | 23.46 | 749,482 | +0.14(+0.60%) |
Jul 06, 2018 | 22.23 | 23.79 | 22.23 | 23.32 | 967,172 | +1.22(+5.52%) |
Jul 05, 2018 | 21.82 | 22.14 | 21.39 | 22.10 | 576,857 | +0.45(+2.08%) |
Jul 03, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.33(+1.55%) | |
Jul 02, 2018 | 20.59 | 21.38 | 20.27 | 21.32 | 439,237 | +0.57(+2.75%) |
Jun 29, 2018 | 20.48 | 20.75 | 557,567 | -0.77(-3.58%) | ||
Jun 28, 2018 | 21.65 | 21.84 | 21.30 | 21.52 | 342,884 | -0.15(-0.69%) |
Jun 27, 2018 | 22.36 | 22.69 | 21.66 | 21.67 | 509,442 | -0.66(-2.96%) |
Jun 26, 2018 | 21.85 | 22.42 | 21.58 | 22.33 | 557,632 | +0.55(+2.53%) |
Jun 25, 2018 | 22.32 | 22.32 | 21.58 | 21.78 | 428,042 | -0.61(-2.72%) |
Jun 22, 2018 | 22.58 | 22.80 | 22.07 | 22.39 | 1,178,828 | -0.10(-0.44%) |
Jun 21, 2018 | 22.45 | 22.95 | 22.16 | 22.49 | 506,912 | +0.00(+0.00%) |
Jun 20, 2018 | 22.83 | 22.85 | 22.12 | 22.49 | 424,955 | -0.18(-0.79%) |
Jun 19, 2018 | 22.78 | 22.88 | 21.94 | 22.67 | 655,639 | -0.29(-1.26%) |
Jun 18, 2018 | 22.43 | 23.11 | 22.27 | 22.96 | 542,164 | +0.32(+1.41%) |
Jun 15, 2018 | 22.75 | 22.26 | 22.64 | 963,751 | -0.11(-0.48%) | |
Jun 14, 2018 | 22.76 | 23.11 | 22.32 | 22.75 | 477,644 | +0.00(+0.00%) |
Jun 13, 2018 | 22.98 | 23.31 | 22.57 | 22.75 | 1,448,896 | -0.25(-1.09%) |
Jun 12, 2018 | 23.50 | 23.84 | 22.86 | 23.00 | 603,257 | -0.26(-1.12%) |
Jun 11, 2018 | 23.49 | 23.60 | 22.55 | 23.26 | 592,701 | -0.23(-0.98%) |
Jun 08, 2018 | 23.47 | 23.60 | 23.32 | 23.49 | 385,937 | -0.08(-0.34%) |
Jun 07, 2018 | 23.78 | 23.96 | 23.34 | 23.57 | 337,346 | -0.08(-0.34%) |
Jun 06, 2018 | 23.05 | 23.65 | 810,391 | -0.77(-3.15%) | ||
Jun 05, 2018 | 24.41 | 24.89 | 24.34 | 24.42 | 501,467 | -0.10(-0.41%) |
Jun 04, 2018 | 24.83 | 25.00 | 24.39 | 24.52 | 754,143 | -0.14(-0.57%) |
Jun 01, 2018 | 23.89 | 24.92 | 23.80 | 24.66 | 1,169,655 | +0.98(+4.14%) |
May 31, 2018 | 24.55 | 24.55 | 23.52 | 23.68 | 1,219,305 | -0.83(-3.39%) |
May 30, 2018 | 24.18 | 25.00 | 24.06 | 24.51 | 1,038,021 | +0.37(+1.53%) |
May 29, 2018 | 23.91 | 24.38 | 23.69 | 24.14 | 907,279 | +0.11(+0.46%) |
May 25, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.11(+0.46%) | |
May 24, 2018 | 23.43 | 24.32 | 23.43 | 23.92 | 642,960 | +0.39(+1.66%) |
May 23, 2018 | 23.24 | 23.75 | 23.15 | 23.53 | 705,015 | +0.15(+0.64%) |
May 22, 2018 | 23.87 | 24.10 | 23.34 | 23.38 | 930,703 | -0.45(-1.89%) |
May 21, 2018 | 23.57 | 23.83 | 23.54 | 23.83 | 1,409,241 | +0.43(+1.84%) |
May 18, 2018 | 23.07 | 23.70 | 23.05 | 23.40 | 4,761,115 | -1.09(-4.45%) |
May 17, 2018 | 24.69 | 25.38 | 23.89 | 24.49 | 1,541,113 | -0.03(-0.12%) |
May 16, 2018 | 25.64 | 26.25 | 24.28 | 24.52 | 7,445,383 | +2.56(+11.66%) |
May 15, 2018 | 21.51 | 21.99 | 21.41 | 21.96 | 1,619,754 | +0.46(+2.14%) |
May 14, 2018 | 20.99 | 22.17 | 20.91 | 21.50 | 1,161,875 | +0.68(+3.27%) |
May 11, 2018 | 20.61 | 20.87 | 20.51 | 20.82 | 606,949 | +0.29(+1.41%) |
May 10, 2018 | 20.83 | 20.97 | 20.48 | 20.53 | 323,111 | -0.29(-1.39%) |
May 09, 2018 | 20.26 | 20.85 | 20.21 | 20.82 | 427,434 | +0.58(+2.87%) |
May 08, 2018 | 20.05 | 20.78 | 20.05 | 20.24 | 386,915 | +0.12(+0.60%) |
May 07, 2018 | 19.50 | 20.21 | 19.47 | 20.12 | 345,192 | +0.71(+3.66%) |
May 04, 2018 | 19.58 | 19.73 | 19.21 | 19.41 | 392,682 | -0.26(-1.32%) |
May 03, 2018 | 19.61 | 19.82 | 19.12 | 19.67 | 466,358 | -0.06(-0.30%) |
May 02, 2018 | 19.29 | 19.90 | 18.95 | 19.73 | 610,401 | +0.53(+2.76%) |