Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.71 | 26.93 | 25.26 | 26.62 | 644,659 | +0.83(+3.22%) |
Jul 30, 2018 | 25.99 | 26.85 | 24.80 | 25.79 | 947,986 | -0.59(-2.24%) |
Jul 27, 2018 | 27.51 | 27.56 | 25.16 | 26.38 | 1,045,900 | -1.15(-4.18%) |
Jul 26, 2018 | 28.11 | 28.70 | 26.86 | 27.53 | 621,087 | -0.68(-2.41%) |
Jul 25, 2018 | 28.37 | 29.91 | 28.03 | 28.21 | 813,710 | -0.28(-0.98%) |
Jul 24, 2018 | 30.93 | 31.20 | 28.04 | 28.49 | 907,673 | -1.96(-6.44%) |
Jul 23, 2018 | 31.43 | 31.80 | 30.34 | 30.45 | 527,165 | -1.17(-3.70%) |
Jul 20, 2018 | 31.50 | 32.37 | 31.07 | 31.62 | 513,038 | -0.01(-0.03%) |
Jul 19, 2018 | 31.19 | 31.69 | 30.18 | 31.63 | 405,774 | +0.63(+2.03%) |
Jul 18, 2018 | 31.35 | 31.35 | 30.23 | 31.00 | 428,357 | -0.36(-1.15%) |
Jul 17, 2018 | 29.11 | 31.72 | 29.10 | 31.36 | 671,334 | +2.00(+6.81%) |
Jul 16, 2018 | 32.13 | 32.30 | 29.10 | 29.36 | 1,334,652 | -3.24(-9.94%) |
Jul 13, 2018 | 32.50 | 32.80 | 31.51 | 32.60 | 577,078 | +0.13(+0.40%) |
Jul 12, 2018 | 31.70 | 32.70 | 31.25 | 32.47 | 599,245 | +1.08(+3.44%) |
Jul 11, 2018 | 30.11 | 31.67 | 29.22 | 31.39 | 750,940 | +0.88(+2.88%) |
Jul 10, 2018 | 31.53 | 31.85 | 30.38 | 30.51 | 674,484 | -0.85(-2.71%) |
Jul 09, 2018 | 31.71 | 31.75 | 30.85 | 31.36 | 843,634 | -0.08(-0.25%) |
Jul 06, 2018 | 29.92 | 31.52 | 29.68 | 31.44 | 854,214 | +1.78(+6.00%) |
Jul 05, 2018 | 29.98 | 30.00 | 28.66 | 29.66 | 610,422 | +0.09(+0.30%) |
Jul 03, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.84(+2.92%) | |
Jul 02, 2018 | 27.03 | 28.75 | 26.95 | 28.73 | 470,908 | +1.37(+5.01%) |
Jun 29, 2018 | 27.20 | 27.72 | 26.88 | 27.36 | 599,135 | +0.34(+1.26%) |
Jun 28, 2018 | 26.64 | 27.19 | 25.34 | 27.02 | 813,665 | +0.26(+0.97%) |
Jun 27, 2018 | 28.62 | 28.88 | 26.74 | 26.76 | 684,643 | -1.83(-6.40%) |
Jun 26, 2018 | 28.43 | 29.03 | 27.93 | 28.59 | 620,379 | +0.24(+0.85%) |
Jun 25, 2018 | 28.58 | 30.25 | 28.05 | 28.35 | 1,329,068 | -0.56(-1.94%) |
Jun 22, 2018 | 29.37 | 29.96 | 28.50 | 28.91 | 3,723,329 | -0.60(-2.03%) |
Jun 21, 2018 | 30.82 | 31.68 | 29.33 | 29.51 | 890,048 | -1.28(-4.16%) |
Jun 20, 2018 | 29.00 | 31.43 | 28.95 | 30.79 | 1,469,503 | +1.84(+6.36%) |
Jun 19, 2018 | 28.40 | 28.98 | 27.25 | 28.95 | 1,201,029 | +0.00(+0.00%) |
Jun 18, 2018 | 27.37 | 28.97 | 27.18 | 28.95 | 1,185,769 | +1.56(+5.70%) |
Jun 15, 2018 | 27.45 | 26.03 | 27.39 | 2,583,831 | +1.36(+5.22%) | |
Jun 14, 2018 | 25.91 | 26.37 | 24.91 | 26.03 | 1,152,180 | +0.38(+1.48%) |
Jun 13, 2018 | 25.19 | 25.70 | 24.67 | 25.65 | 935,429 | +0.71(+2.85%) |
Jun 12, 2018 | 24.89 | 26.33 | 24.70 | 24.94 | 882,652 | +0.38(+1.55%) |
Jun 11, 2018 | 27.28 | 28.64 | 24.21 | 24.56 | 2,837,926 | -2.67(-9.81%) |
Jun 08, 2018 | 26.88 | 27.64 | 26.80 | 27.23 | 582,697 | +0.28(+1.04%) |
Jun 07, 2018 | 27.71 | 27.75 | 26.67 | 26.95 | 548,297 | -0.55(-2.00%) |
Jun 06, 2018 | 27.09 | 27.87 | 26.75 | 27.50 | 592,722 | +0.45(+1.66%) |
Jun 05, 2018 | 25.55 | 27.38 | 25.55 | 27.05 | 887,756 | +1.50(+5.87%) |
Jun 04, 2018 | 25.51 | 25.88 | 24.26 | 25.55 | 743,093 | +0.10(+0.39%) |
Jun 01, 2018 | 27.37 | 27.49 | 25.28 | 25.45 | 842,454 | -1.65(-6.09%) |
May 31, 2018 | 25.70 | 27.36 | 25.64 | 27.10 | 1,517,447 | +0.40(+1.50%) |
May 30, 2018 | 25.50 | 27.00 | 25.23 | 26.70 | 1,401,489 | +1.38(+5.45%) |
May 29, 2018 | 25.55 | 25.65 | 24.65 | 25.32 | 491,071 | -0.43(-1.67%) |
May 25, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.09(-0.35%) | |
May 24, 2018 | 25.72 | 26.52 | 25.29 | 25.84 | 622,000 | +0.26(+1.02%) |
May 23, 2018 | 24.44 | 26.37 | 24.33 | 25.58 | 1,106,091 | +1.00(+4.07%) |
May 22, 2018 | 24.45 | 25.03 | 24.44 | 24.58 | 498,418 | +0.24(+0.99%) |
May 21, 2018 | 25.01 | 25.34 | 24.17 | 24.34 | 796,656 | -0.50(-2.01%) |
May 18, 2018 | 26.00 | 26.38 | 24.26 | 24.84 | 1,115,186 | -1.14(-4.39%) |
May 17, 2018 | 25.20 | 26.00 | 24.67 | 25.98 | 997,368 | +0.69(+2.73%) |
May 16, 2018 | 25.13 | 25.80 | 24.72 | 25.29 | 870,191 | +0.00(+0.00%) |
May 15, 2018 | 25.80 | 25.80 | 24.27 | 25.29 | 1,513,557 | +0.70(+2.85%) |
May 14, 2018 | 23.99 | 25.30 | 23.80 | 24.59 | 951,585 | +0.85(+3.58%) |
May 11, 2018 | 22.46 | 23.93 | 22.25 | 23.74 | 540,271 | +1.31(+5.84%) |
May 10, 2018 | 22.81 | 23.40 | 22.24 | 22.43 | 741,443 | -0.32(-1.41%) |
May 09, 2018 | 22.45 | 22.86 | 21.96 | 22.75 | 491,868 | +0.51(+2.29%) |
May 08, 2018 | 21.59 | 22.27 | 21.18 | 22.24 | 676,326 | +0.51(+2.35%) |
May 07, 2018 | 21.32 | 22.00 | 20.93 | 21.73 | 628,765 | +0.77(+3.67%) |
May 04, 2018 | 21.08 | 21.80 | 20.92 | 20.96 | 744,208 | -0.30(-1.41%) |
May 03, 2018 | 21.34 | 22.12 | 20.91 | 21.26 | 765,136 | -0.04(-0.19%) |
May 02, 2018 | 20.72 | 21.54 | 20.15 | 21.30 | 1,008,106 | +0.74(+3.60%) |