Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.20 | 24.27 | 24.17 | 24.21 | 4,256 | -0.46(-1.85%) |
Jul 30, 2018 | 24.66 | 24.73 | 24.60 | 24.66 | 1,080 | +0.18(+0.72%) |
Jul 27, 2018 | 24.52 | 24.57 | 24.43 | 24.49 | 16,575 | +0.05(+0.20%) |
Jul 26, 2018 | 24.44 | 24.49 | 24.39 | 24.44 | 254,334 | +0.17(+0.71%) |
Jul 25, 2018 | 24.19 | 24.27 | 24.19 | 24.27 | 670 | +0.08(+0.32%) |
Jul 24, 2018 | 24.24 | 24.29 | 24.19 | 24.19 | 2,260 | +0.09(+0.37%) |
Jul 23, 2018 | 24.06 | 24.13 | 24.00 | 24.10 | 240,469 | +0.77(+3.31%) |
Jul 20, 2018 | 23.34 | 23.34 | 23.27 | 23.33 | 39,885 | -0.12(-0.53%) |
Jul 19, 2018 | 23.50 | 23.56 | 23.45 | 23.45 | 3,618 | -0.03(-0.13%) |
Jul 18, 2018 | 23.46 | 23.50 | 23.45 | 23.48 | 20,326 | -0.08(-0.34%) |
Jul 17, 2018 | 23.37 | 23.58 | 23.37 | 23.56 | 145,134 | +0.42(+1.81%) |
Jul 16, 2018 | 23.20 | 23.21 | 23.14 | 23.14 | 41,368 | -0.06(-0.26%) |
Jul 12, 2018 | 23.20 | 23.20 | 23.20 | 90 | +0.10(+0.43%) | |
Jul 11, 2018 | 23.07 | 23.10 | 23.07 | 23.10 | 26,516 | -0.21(-0.90%) |
Jul 10, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 1,479 | +0.08(+0.34%) |
Jul 09, 2018 | 23.25 | 22.92 | 23.23 | 6,292 | +0.31(+1.35%) | |
Jul 06, 2018 | 22.89 | 22.99 | 22.89 | 22.92 | 2,577 | +0.05(+0.24%) |
Jul 05, 2018 | 22.88 | 22.94 | 22.80 | 22.87 | 198,140 | -0.24(-1.06%) |
Jul 03, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.07 | 23.19 | 23.07 | 23.11 | 1,995 | -0.31(-1.34%) |
Jun 29, 2018 | 23.46 | 23.48 | 23.36 | 23.43 | 4,315 | +0.07(+0.32%) |
Jun 28, 2018 | 23.35 | 23.41 | 23.21 | 23.35 | 2,852 | -0.11(-0.47%) |
Jun 27, 2018 | 23.60 | 23.66 | 23.46 | 23.46 | 727 | -0.18(-0.76%) |
Jun 26, 2018 | 23.53 | 23.64 | 23.52 | 23.64 | 1,119 | +0.48(+2.06%) |
Jun 25, 2018 | 23.36 | 23.36 | 23.13 | 23.16 | 17,944 | -0.44(-1.85%) |
Jun 22, 2018 | 23.61 | 23.61 | 23.60 | 23.60 | 278 | +0.20(+0.86%) |
Jun 21, 2018 | 23.45 | 23.46 | 23.37 | 23.40 | 4,489 | -0.53(-2.23%) |
Jun 19, 2018 | 23.93 | 23.93 | 23.93 | 3 | -0.36(-1.49%) | |
Jun 18, 2018 | 24.20 | 24.30 | 24.20 | 24.30 | 1,542 | -0.30(-1.23%) |
Jun 15, 2018 | 24.85 | 24.51 | 24.60 | 1,150 | -0.25(-1.01%) | |
Jun 14, 2018 | 24.84 | 24.92 | 24.84 | 24.85 | 92,288 | +0.14(+0.58%) |
Jun 13, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 311 | +0.12(+0.48%) |
Jun 12, 2018 | 24.64 | 24.64 | 24.59 | 24.59 | 4,509 | -0.20(-0.81%) |
Jun 11, 2018 | 24.72 | 24.82 | 24.72 | 24.79 | 1,830 | +0.15(+0.62%) |
Jun 08, 2018 | 24.61 | 24.64 | 24.61 | 24.64 | 1,367 | +0.07(+0.28%) |
Jun 07, 2018 | 24.72 | 24.74 | 24.57 | 24.57 | 11,517 | -0.24(-0.95%) |
Jun 06, 2018 | 24.69 | 24.80 | 24.69 | 24.80 | 13,564 | +0.15(+0.60%) |
Jun 05, 2018 | 24.66 | 24.69 | 24.63 | 24.66 | 1,099 | -0.19(-0.76%) |
Jun 04, 2018 | 24.92 | 24.92 | 24.82 | 24.85 | 5,857 | +0.40(+1.66%) |
Jun 01, 2018 | 24.41 | 24.47 | 24.41 | 24.44 | 11,174 | +0.50(+2.09%) |
May 31, 2018 | 23.87 | 23.94 | 23.87 | 23.94 | 830 | -0.25(-1.05%) |
May 30, 2018 | 24.08 | 24.26 | 24.07 | 24.20 | 27,009 | +0.20(+0.82%) |
May 29, 2018 | 24.16 | 24.22 | 23.92 | 24.00 | 23,347 | -0.49(-2.00%) |
May 25, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.07(-0.28%) | |
May 24, 2018 | 24.65 | 24.65 | 24.28 | 24.56 | 36,199 | -0.41(-1.65%) |
May 23, 2018 | 24.85 | 24.97 | 24.85 | 24.97 | 3,361 | -0.25(-1.01%) |
May 22, 2018 | 25.23 | 25.23 | 25.21 | 25.23 | 3,066 | -0.16(-0.62%) |
May 21, 2018 | 25.38 | 25.38 | 25.36 | 25.38 | 1,580 | -0.25(-0.96%) |
May 18, 2018 | 25.68 | 25.68 | 25.63 | 25.63 | 1,138 | +0.00(+0.00%) |
May 17, 2018 | 25.60 | 25.63 | 25.58 | 25.63 | 3,253 | +0.17(+0.65%) |
May 16, 2018 | 25.40 | 25.47 | 25.40 | 25.46 | 606 | +0.16(+0.62%) |
May 15, 2018 | 25.29 | 25.34 | 25.29 | 25.30 | 15,608 | +0.01(+0.04%) |
May 14, 2018 | 25.30 | 25.30 | 25.27 | 25.29 | 2,813 | +0.14(+0.54%) |
May 11, 2018 | 25.11 | 25.18 | 25.11 | 25.16 | 3,015 | +0.07(+0.27%) |
May 10, 2018 | 25.09 | 25.14 | 25.08 | 25.09 | 1,528 | +0.07(+0.27%) |
May 09, 2018 | 24.96 | 25.02 | 24.96 | 25.02 | 1,080 | +0.11(+0.43%) |
May 08, 2018 | 24.85 | 24.92 | 24.85 | 24.91 | 2,819 | +0.15(+0.59%) |
May 07, 2018 | 24.79 | 24.81 | 24.76 | 24.77 | 7,636 | -0.06(-0.26%) |
May 04, 2018 | 24.58 | 24.89 | 24.58 | 24.83 | 10,222 | +0.19(+0.78%) |
May 03, 2018 | 24.66 | 24.71 | 24.39 | 24.64 | 200,152 | -0.17(-0.67%) |
May 02, 2018 | 24.82 | 24.88 | 24.80 | 24.80 | 1,962 | -0.07(-0.28%) |