Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.18 | 25.21 | 25.08 | 25.13 | 311,314 | +0.11(+0.45%) |
Jul 30, 2018 | 25.10 | 25.13 | 25.00 | 25.02 | 122,973 | -0.03(-0.10%) |
Jul 27, 2018 | 25.10 | 25.14 | 24.99 | 25.04 | 216,256 | +0.06(+0.24%) |
Jul 26, 2018 | 24.95 | 25.02 | 24.94 | 24.98 | 238,768 | -0.01(-0.03%) |
Jul 25, 2018 | 24.83 | 25.02 | 24.78 | 24.99 | 306,301 | +0.09(+0.35%) |
Jul 24, 2018 | 24.93 | 25.00 | 24.87 | 24.90 | 365,879 | +0.15(+0.59%) |
Jul 23, 2018 | 24.72 | 24.78 | 24.70 | 24.76 | 331,464 | +0.02(+0.07%) |
Jul 20, 2018 | 24.65 | 24.80 | 24.65 | 24.74 | 188,154 | -0.06(-0.24%) |
Jul 19, 2018 | 24.82 | 24.83 | 24.68 | 24.80 | 1,068,060 | -0.04(-0.17%) |
Jul 18, 2018 | 24.83 | 24.87 | 24.79 | 24.84 | 210,074 | +0.09(+0.35%) |
Jul 17, 2018 | 24.56 | 24.79 | 24.56 | 24.76 | 216,631 | +0.11(+0.46%) |
Jul 16, 2018 | 24.63 | 24.64 | 24.59 | 24.64 | 90,770 | -0.05(-0.21%) |
Jul 13, 2018 | 24.69 | 24.71 | 24.66 | 24.70 | 365,250 | +0.04(+0.18%) |
Jul 12, 2018 | 24.57 | 24.67 | 24.54 | 24.65 | 133,843 | +0.24(+0.99%) |
Jul 11, 2018 | 24.40 | 24.50 | 24.35 | 24.41 | 227,453 | -0.31(-1.26%) |
Jul 10, 2018 | 24.70 | 24.76 | 24.66 | 24.72 | 876,715 | +0.05(+0.21%) |
Jul 09, 2018 | 24.57 | 24.68 | 24.56 | 24.67 | 298,217 | +0.19(+0.78%) |
Jul 06, 2018 | 24.37 | 24.53 | 24.35 | 24.48 | 409,785 | +0.01(+0.04%) |
Jul 05, 2018 | 24.45 | 24.48 | 24.36 | 24.47 | 440,696 | +0.27(+1.11%) |
Jul 03, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.04(+0.18%) | |
Jul 02, 2018 | 24.08 | 24.19 | 24.06 | 24.16 | 563,391 | -0.09(-0.36%) |
Jun 29, 2018 | 24.39 | 24.20 | 24.25 | 177,382 | +0.05(+0.21%) | |
Jun 28, 2018 | 24.07 | 24.24 | 24.00 | 24.19 | 525,045 | +0.10(+0.39%) |
Jun 27, 2018 | 24.27 | 24.37 | 24.10 | 24.10 | 722,659 | -0.03(-0.11%) |
Jun 26, 2018 | 24.13 | 24.19 | 24.02 | 24.13 | 404,983 | +0.09(+0.36%) |
Jun 25, 2018 | 24.23 | 24.26 | 23.99 | 24.04 | 383,412 | -0.40(-1.63%) |
Jun 22, 2018 | 24.45 | 24.55 | 24.40 | 24.44 | 607,519 | +0.22(+0.93%) |
Jun 21, 2018 | 24.36 | 24.36 | 24.16 | 24.21 | 628,229 | -0.27(-1.09%) |
Jun 20, 2018 | 24.57 | 24.57 | 24.45 | 24.48 | 674,980 | +0.01(+0.02%) |
Jun 19, 2018 | 24.49 | 24.31 | 24.47 | 761,317 | -0.12(-0.48%) | |
Jun 18, 2018 | 24.50 | 24.60 | 24.47 | 24.59 | 587,628 | -0.22(-0.89%) |
Jun 15, 2018 | 24.97 | 24.71 | 24.81 | 496,810 | -0.16(-0.65%) | |
Jun 14, 2018 | 24.85 | 25.03 | 24.84 | 24.97 | 787,938 | +0.31(+1.27%) |
Jun 13, 2018 | 24.75 | 24.80 | 24.66 | 24.66 | 217,954 | -0.02(-0.07%) |
Jun 12, 2018 | 24.74 | 24.75 | 24.66 | 24.68 | 425,493 | -0.08(-0.34%) |
Jun 11, 2018 | 24.65 | 24.82 | 24.63 | 24.76 | 441,825 | +0.20(+0.83%) |
Jun 08, 2018 | 24.53 | 24.58 | 24.45 | 24.56 | 327,984 | +0.09(+0.38%) |
Jun 07, 2018 | 24.63 | 24.66 | 24.40 | 24.47 | 437,079 | -0.23(-0.93%) |
Jun 06, 2018 | 24.70 | 24.69 | 727,714 | +0.15(+0.62%) | ||
Jun 05, 2018 | 24.64 | 24.69 | 24.51 | 24.54 | 1,030,734 | -0.10(-0.41%) |
Jun 04, 2018 | 24.68 | 24.70 | 24.62 | 24.64 | 258,263 | +0.02(+0.07%) |
Jun 01, 2018 | 24.66 | 24.66 | 24.54 | 24.63 | 653,954 | +0.22(+0.90%) |
May 31, 2018 | 24.46 | 24.48 | 24.26 | 24.41 | 706,958 | -0.13(-0.52%) |
May 30, 2018 | 24.43 | 24.58 | 24.37 | 24.53 | 820,598 | +0.23(+0.94%) |
May 29, 2018 | 24.38 | 24.47 | 24.18 | 24.30 | 1,721,203 | -0.43(-1.75%) |
May 25, 2018 | 24.74 | 24.74 | 24.74 | 0 | -0.12(-0.48%) | |
May 24, 2018 | 24.87 | 24.88 | 24.71 | 24.86 | 549,205 | -0.10(-0.41%) |
May 23, 2018 | 24.94 | 24.97 | 24.84 | 24.96 | 301,913 | -0.21(-0.84%) |
May 22, 2018 | 25.22 | 25.26 | 25.16 | 25.17 | 178,439 | +0.00(+0.00%) |
May 21, 2018 | 25.18 | 25.21 | 25.15 | 25.17 | 193,694 | +0.17(+0.68%) |
May 18, 2018 | 25.04 | 25.07 | 24.98 | 25.00 | 255,391 | -0.07(-0.27%) |
May 17, 2018 | 25.02 | 25.13 | 25.02 | 25.07 | 589,336 | +0.08(+0.31%) |
May 16, 2018 | 24.93 | 25.00 | 24.93 | 24.99 | 376,766 | +0.05(+0.19%) |
May 15, 2018 | 24.93 | 24.97 | 24.88 | 24.94 | 560,957 | -0.00(-0.02%) |
May 14, 2018 | 24.91 | 24.97 | 24.89 | 24.95 | 320,742 | +0.02(+0.07%) |
May 11, 2018 | 24.91 | 24.97 | 24.91 | 24.93 | 370,298 | +0.00(+0.00%) |
May 10, 2018 | 24.84 | 24.96 | 24.84 | 24.93 | 520,749 | +0.02(+0.07%) |
May 09, 2018 | 24.75 | 24.93 | 24.74 | 24.91 | 267,888 | +0.18(+0.72%) |
May 08, 2018 | 24.66 | 24.74 | 24.61 | 24.74 | 442,999 | +0.04(+0.17%) |
May 07, 2018 | 24.70 | 24.76 | 24.65 | 24.69 | 278,852 | +0.08(+0.33%) |
May 04, 2018 | 24.42 | 24.63 | 24.42 | 24.61 | 357,501 | +0.09(+0.36%) |
May 03, 2018 | 24.52 | 24.53 | 24.38 | 24.52 | 579,497 | +0.02(+0.07%) |
May 02, 2018 | 24.55 | 24.60 | 24.48 | 24.51 | 574,002 | +0.09(+0.38%) |