Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.90 | 22.40 | 20.90 | 21.50 | 309,564 | +0.74(+3.56%) |
Jul 30, 2018 | 22.01 | 22.14 | 20.50 | 20.76 | 330,181 | -1.16(-5.29%) |
Jul 27, 2018 | 23.00 | 23.20 | 21.63 | 21.92 | 376,300 | -1.01(-4.40%) |
Jul 26, 2018 | 22.73 | 23.27 | 22.73 | 22.93 | 105,656 | +0.14(+0.61%) |
Jul 25, 2018 | 22.81 | 23.31 | 22.72 | 22.79 | 137,595 | -0.11(-0.48%) |
Jul 24, 2018 | 23.67 | 24.02 | 22.63 | 22.90 | 302,226 | -0.60(-2.55%) |
Jul 23, 2018 | 22.76 | 23.68 | 22.13 | 23.50 | 569,988 | +0.74(+3.25%) |
Jul 20, 2018 | 23.86 | 24.66 | 22.60 | 22.76 | 403,101 | -1.00(-4.21%) |
Jul 19, 2018 | 24.41 | 24.57 | 23.60 | 23.76 | 289,458 | -0.73(-2.98%) |
Jul 18, 2018 | 23.37 | 24.65 | 23.37 | 24.49 | 392,221 | +1.24(+5.33%) |
Jul 17, 2018 | 23.69 | 24.09 | 23.14 | 23.25 | 333,030 | -0.50(-2.11%) |
Jul 16, 2018 | 24.99 | 25.35 | 23.68 | 23.75 | 249,387 | -1.25(-5.00%) |
Jul 13, 2018 | 25.00 | 25.17 | 23.66 | 25.00 | 385,148 | -0.14(-0.56%) |
Jul 12, 2018 | 23.69 | 25.72 | 23.30 | 25.14 | 528,467 | +1.51(+6.39%) |
Jul 11, 2018 | 23.02 | 23.75 | 22.52 | 23.63 | 464,362 | +0.58(+2.52%) |
Jul 10, 2018 | 23.52 | 24.10 | 22.64 | 23.05 | 408,605 | -0.31(-1.33%) |
Jul 09, 2018 | 23.90 | 24.40 | 23.30 | 23.36 | 461,755 | -0.68(-2.83%) |
Jul 06, 2018 | 24.53 | 24.63 | 23.70 | 24.04 | 418,141 | -0.57(-2.32%) |
Jul 05, 2018 | 25.48 | 25.67 | 24.30 | 24.61 | 304,432 | -0.69(-2.73%) |
Jul 03, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.94(+3.86%) | |
Jul 02, 2018 | 25.66 | 25.94 | 24.02 | 24.36 | 380,135 | -1.61(-6.20%) |
Jun 29, 2018 | 26.98 | 24.44 | 25.97 | 387,711 | +1.56(+6.39%) | |
Jun 28, 2018 | 24.98 | 25.00 | 23.70 | 24.41 | 349,491 | -0.63(-2.52%) |
Jun 27, 2018 | 26.58 | 27.16 | 24.96 | 25.04 | 315,865 | -1.68(-6.29%) |
Jun 26, 2018 | 27.13 | 28.18 | 26.44 | 26.72 | 357,048 | -0.20(-0.74%) |
Jun 25, 2018 | 23.90 | 26.93 | 23.13 | 26.92 | 660,780 | +2.61(+10.74%) |
Jun 22, 2018 | 26.57 | 26.94 | 24.00 | 24.31 | 609,598 | -2.21(-8.33%) |
Jun 21, 2018 | 27.20 | 28.03 | 25.80 | 26.52 | 434,873 | -0.55(-2.03%) |
Jun 20, 2018 | 29.12 | 29.39 | 26.51 | 27.07 | 578,113 | -1.84(-6.36%) |
Jun 19, 2018 | 31.80 | 31.80 | 27.06 | 28.91 | 870,860 | -3.30(-10.25%) |
Jun 18, 2018 | 30.11 | 32.49 | 29.65 | 32.21 | 713,404 | +2.08(+6.90%) |
Jun 15, 2018 | 30.14 | 28.43 | 30.13 | 1,181,454 | +1.70(+5.98%) | |
Jun 14, 2018 | 27.61 | 29.41 | 27.61 | 28.43 | 663,666 | +1.32(+4.87%) |
Jun 13, 2018 | 26.64 | 27.50 | 26.60 | 27.11 | 356,950 | +0.63(+2.38%) |
Jun 12, 2018 | 27.15 | 28.26 | 26.27 | 26.48 | 392,002 | -0.63(-2.32%) |
Jun 11, 2018 | 27.80 | 27.99 | 26.58 | 27.11 | 434,267 | -0.54(-1.95%) |
Jun 08, 2018 | 28.33 | 28.69 | 27.54 | 27.65 | 508,236 | -0.80(-2.81%) |
Jun 07, 2018 | 28.88 | 29.16 | 28.34 | 28.45 | 447,545 | -0.30(-1.04%) |
Jun 06, 2018 | 28.11 | 28.75 | 547,549 | -0.20(-0.69%) | ||
Jun 05, 2018 | 30.15 | 32.79 | 27.95 | 28.95 | 2,857,265 | +2.41(+9.08%) |
Jun 04, 2018 | 26.88 | 28.66 | 26.41 | 26.54 | 919,428 | +0.27(+1.03%) |
Jun 01, 2018 | 25.09 | 26.93 | 25.04 | 26.27 | 436,776 | +1.35(+5.42%) |
May 31, 2018 | 23.07 | 25.37 | 23.07 | 24.92 | 457,215 | +2.05(+8.96%) |
May 30, 2018 | 23.10 | 23.79 | 22.56 | 22.87 | 358,375 | +0.09(+0.40%) |
May 29, 2018 | 22.66 | 23.37 | 22.60 | 22.78 | 344,266 | +0.25(+1.11%) |
May 25, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.30(+1.35%) | |
May 24, 2018 | 20.30 | 22.63 | 20.26 | 22.23 | 496,326 | +1.97(+9.72%) |
May 23, 2018 | 20.45 | 20.45 | 20.16 | 20.26 | 159,876 | +0.01(+0.05%) |
May 22, 2018 | 20.28 | 20.76 | 20.24 | 20.25 | 328,907 | +0.22(+1.10%) |
May 21, 2018 | 20.27 | 20.27 | 19.47 | 20.03 | 110,219 | +0.14(+0.70%) |
May 18, 2018 | 19.43 | 19.96 | 19.22 | 19.89 | 170,919 | +0.43(+2.21%) |
May 17, 2018 | 20.01 | 20.28 | 19.12 | 19.46 | 82,034 | -0.54(-2.70%) |
May 16, 2018 | 20.66 | 20.73 | 19.90 | 20.00 | 108,562 | -0.60(-2.91%) |
May 15, 2018 | 20.74 | 20.81 | 20.43 | 20.60 | 66,022 | -0.14(-0.68%) |
May 14, 2018 | 20.79 | 20.89 | 20.30 | 20.74 | 73,527 | +0.23(+1.12%) |
May 11, 2018 | 20.91 | 20.91 | 20.24 | 20.51 | 83,362 | -0.24(-1.16%) |
May 10, 2018 | 21.63 | 21.68 | 20.22 | 20.75 | 276,750 | -0.60(-2.81%) |
May 09, 2018 | 20.76 | 21.70 | 20.76 | 21.35 | 434,395 | +0.62(+2.99%) |
May 08, 2018 | 19.79 | 20.98 | 19.25 | 20.73 | 209,588 | +1.13(+5.77%) |
May 07, 2018 | 18.89 | 19.84 | 18.80 | 19.60 | 187,659 | +0.72(+3.81%) |
May 04, 2018 | 19.47 | 19.47 | 18.86 | 18.88 | 362,712 | -0.56(-2.88%) |
May 03, 2018 | 19.55 | 19.65 | 19.06 | 19.44 | 401,617 | -0.07(-0.36%) |
May 02, 2018 | 19.95 | 19.96 | 19.40 | 19.51 | 313,636 | -0.34(-1.71%) |