Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.47 | 25.24 | 24.40 | 24.96 | 6,674 | +0.51(+2.09%) |
Jul 30, 2018 | 24.80 | 26.28 | 24.23 | 24.45 | 23,841 | +0.95(+4.04%) |
Jul 27, 2018 | 24.80 | 24.80 | 23.50 | 23.50 | 3,800 | -1.00(-4.08%) |
Jul 26, 2018 | 24.80 | 24.80 | 24.30 | 24.50 | 3,552 | +0.00(+0.00%) |
Jul 25, 2018 | 25.28 | 25.28 | 24.50 | 24.50 | 908 | -0.51(-2.04%) |
Jul 24, 2018 | 25.50 | 25.50 | 25.00 | 25.01 | 3,806 | -0.79(-3.07%) |
Jul 23, 2018 | 25.66 | 25.80 | 25.66 | 25.80 | 323 | -0.78(-2.93%) |
Jul 20, 2018 | 26.58 | 24.75 | 26.58 | 1,686 | +0.78(+3.03%) | |
Jul 19, 2018 | 25.00 | 25.80 | 25.00 | 25.80 | 240 | +0.80(+3.20%) |
Jul 18, 2018 | 25.10 | 25.30 | 25.00 | 25.00 | 2,516 | +0.24(+0.97%) |
Jul 17, 2018 | 26.15 | 26.30 | 24.35 | 24.76 | 5,151 | -1.23(-4.73%) |
Jul 16, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 306 | +0.01(+0.03%) |
Jul 13, 2018 | 25.11 | 26.40 | 25.11 | 25.98 | 5,534 | +0.73(+2.89%) |
Jul 12, 2018 | 27.53 | 27.53 | 25.25 | 25.25 | 15,169 | -1.90(-7.00%) |
Jul 11, 2018 | 27.00 | 27.15 | 26.96 | 27.15 | 3,981 | +0.16(+0.59%) |
Jul 10, 2018 | 26.99 | 27.00 | 26.92 | 26.99 | 773 | -0.01(-0.04%) |
Jul 09, 2018 | 27.00 | 27.00 | 26.39 | 27.00 | 7,410 | +0.00(+0.00%) |
Jul 06, 2018 | 27.00 | 27.00 | 26.51 | 27.00 | 1,900 | +0.34(+1.27%) |
Jul 05, 2018 | 26.87 | 27.00 | 26.66 | 26.66 | 2,934 | -0.34(-1.26%) |
Jul 03, 2018 | 27.00 | 27.00 | 27.00 | 0 | +1.00(+3.85%) | |
Jul 02, 2018 | 26.90 | 26.90 | 25.47 | 26.00 | 9,390 | -0.51(-1.92%) |
Jun 29, 2018 | 26.91 | 26.91 | 26.50 | 26.51 | 4,521 | -0.47(-1.74%) |
Jun 28, 2018 | 27.00 | 27.00 | 26.89 | 26.98 | 2,157 | -0.02(-0.07%) |
Jun 27, 2018 | 27.00 | 27.08 | 26.00 | 27.00 | 26,337 | -0.10(-0.37%) |
Jun 26, 2018 | 27.00 | 27.10 | 26.66 | 27.10 | 5,860 | +0.10(+0.37%) |
Jun 25, 2018 | 27.00 | 27.38 | 26.00 | 27.00 | 25,841 | +0.22(+0.82%) |
Jun 22, 2018 | 27.80 | 27.80 | 26.71 | 26.78 | 6,532 | +0.28(+1.06%) |
Jun 21, 2018 | 26.78 | 27.00 | 26.40 | 26.50 | 10,906 | -0.50(-1.85%) |
Jun 20, 2018 | 26.70 | 27.16 | 26.55 | 27.00 | 6,393 | +0.69(+2.62%) |
Jun 19, 2018 | 26.92 | 26.92 | 26.14 | 26.31 | 4,665 | -0.57(-2.12%) |
Jun 18, 2018 | 26.88 | 27.10 | 26.88 | 26.88 | 2,179 | +0.00(+0.00%) |
Jun 15, 2018 | 26.62 | 26.62 | 26.88 | 4,605 | +0.26(+0.98%) | |
Jun 14, 2018 | 27.10 | 27.50 | 26.60 | 26.62 | 6,660 | -0.39(-1.44%) |
Jun 13, 2018 | 26.87 | 27.28 | 26.87 | 27.01 | 3,814 | +0.13(+0.48%) |
Jun 12, 2018 | 26.25 | 27.49 | 26.25 | 26.88 | 10,465 | +0.08(+0.30%) |
Jun 11, 2018 | 27.30 | 27.30 | 26.80 | 26.80 | 5,688 | -0.61(-2.23%) |
Jun 08, 2018 | 27.25 | 27.80 | 27.00 | 27.41 | 6,374 | -0.59(-2.11%) |
Jun 07, 2018 | 27.50 | 28.00 | 26.48 | 28.00 | 5,573 | +1.71(+6.50%) |
Jun 06, 2018 | 26.20 | 27.15 | 26.20 | 26.29 | 3,979 | -0.11(-0.42%) |
Jun 05, 2018 | 26.50 | 26.58 | 26.15 | 26.40 | 4,436 | -0.08(-0.30%) |
Jun 04, 2018 | 27.45 | 27.45 | 26.10 | 26.48 | 13,992 | -0.97(-3.53%) |
Jun 01, 2018 | 26.84 | 27.50 | 26.84 | 27.45 | 10,150 | +0.76(+2.86%) |
May 31, 2018 | 27.00 | 27.00 | 26.51 | 26.69 | 14,191 | -0.11(-0.42%) |
May 30, 2018 | 27.50 | 27.55 | 26.76 | 26.80 | 12,974 | -0.55(-2.01%) |
May 29, 2018 | 26.97 | 27.99 | 26.71 | 27.35 | 9,111 | +0.45(+1.67%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.60(-2.18%) | |
May 24, 2018 | 27.99 | 28.56 | 27.00 | 27.50 | 19,427 | -0.01(-0.04%) |
May 23, 2018 | 30.87 | 30.87 | 27.31 | 27.51 | 13,288 | -3.47(-11.20%) |
May 22, 2018 | 27.00 | 30.98 | 27.00 | 30.98 | 23,859 | +3.81(+14.02%) |
May 21, 2018 | 27.50 | 27.50 | 24.74 | 27.17 | 13,150 | -0.21(-0.77%) |
May 18, 2018 | 27.80 | 27.80 | 26.98 | 27.38 | 13,205 | -0.23(-0.83%) |
May 17, 2018 | 30.00 | 30.00 | 27.40 | 27.61 | 18,791 | +0.01(+0.04%) |
May 16, 2018 | 27.40 | 27.61 | 27.40 | 27.60 | 7,041 | +0.08(+0.29%) |
May 15, 2018 | 29.00 | 29.00 | 27.52 | 27.52 | 1,685 | -0.17(-0.61%) |
May 14, 2018 | 28.00 | 28.00 | 27.19 | 27.69 | 4,677 | -0.11(-0.40%) |
May 11, 2018 | 27.54 | 27.93 | 27.53 | 27.80 | 917 | +0.60(+2.21%) |
May 10, 2018 | 27.52 | 28.11 | 26.73 | 27.20 | 16,928 | -0.06(-0.22%) |
May 09, 2018 | 27.99 | 28.10 | 27.24 | 27.26 | 14,289 | -0.74(-2.64%) |
May 08, 2018 | 28.33 | 28.33 | 27.60 | 28.00 | 8,234 | -0.79(-2.74%) |
May 07, 2018 | 29.75 | 29.79 | 27.20 | 28.79 | 24,843 | -1.00(-3.36%) |
May 04, 2018 | 29.05 | 29.79 | 27.95 | 29.79 | 12,581 | +0.49(+1.67%) |
May 03, 2018 | 30.00 | 30.00 | 29.20 | 29.30 | 14,757 | -1.13(-3.71%) |
May 02, 2018 | 30.90 | 30.90 | 30.43 | 30.43 | 5,175 | -0.19(-0.62%) |