Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.92 | 23.00 | 22.85 | 22.95 | 146,745 | -0.05(-0.20%) |
Jul 30, 2018 | 23.12 | 23.18 | 22.95 | 23.00 | 145,685 | -0.05(-0.20%) |
Jul 27, 2018 | 23.16 | 23.25 | 23.00 | 23.04 | 428,898 | +0.14(+0.60%) |
Jul 26, 2018 | 22.93 | 23.18 | 22.90 | 22.90 | 135,571 | -0.26(-1.12%) |
Jul 25, 2018 | 23.04 | 23.17 | 22.90 | 23.16 | 281,960 | +0.29(+1.25%) |
Jul 24, 2018 | 22.97 | 23.02 | 22.84 | 22.88 | 148,404 | +0.22(+0.98%) |
Jul 23, 2018 | 22.65 | 22.66 | 22.56 | 22.66 | 185,702 | -0.09(-0.41%) |
Jul 20, 2018 | 22.88 | 22.88 | 22.72 | 22.75 | 275,649 | +0.14(+0.61%) |
Jul 19, 2018 | 22.55 | 22.68 | 22.50 | 22.61 | 152,402 | -0.35(-1.53%) |
Jul 18, 2018 | 22.90 | 23.02 | 22.84 | 22.96 | 242,156 | -0.14(-0.60%) |
Jul 17, 2018 | 22.83 | 23.13 | 22.83 | 23.10 | 211,689 | +0.11(+0.48%) |
Jul 16, 2018 | 23.04 | 23.07 | 22.91 | 22.99 | 90,384 | -0.12(-0.52%) |
Jul 13, 2018 | 23.09 | 23.16 | 23.05 | 23.11 | 51,421 | +0.00(+0.00%) |
Jul 12, 2018 | 23.14 | 23.23 | 23.06 | 23.11 | 413,896 | +0.26(+1.13%) |
Jul 11, 2018 | 22.94 | 23.03 | 22.79 | 22.85 | 94,629 | -0.36(-1.55%) |
Jul 10, 2018 | 23.14 | 23.24 | 23.06 | 23.21 | 166,268 | +0.00(+0.00%) |
Jul 09, 2018 | 23.24 | 23.26 | 23.09 | 23.21 | 109,840 | +0.23(+1.00%) |
Jul 06, 2018 | 22.64 | 22.99 | 22.64 | 22.98 | 125,351 | +0.41(+1.80%) |
Jul 05, 2018 | 22.61 | 22.61 | 22.39 | 22.57 | 103,559 | +0.10(+0.45%) |
Jul 03, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.15(+0.66%) | |
Jul 02, 2018 | 22.18 | 22.34 | 22.18 | 22.32 | 101,526 | -0.16(-0.70%) |
Jun 29, 2018 | 22.56 | 22.42 | 22.48 | 156,912 | +0.25(+1.12%) | |
Jun 28, 2018 | 22.07 | 22.23 | 21.94 | 22.23 | 395,300 | +0.34(+1.56%) |
Jun 27, 2018 | 22.32 | 22.32 | 21.88 | 21.89 | 141,344 | -0.58(-2.59%) |
Jun 26, 2018 | 22.61 | 22.61 | 22.44 | 22.47 | 99,430 | -0.11(-0.49%) |
Jun 25, 2018 | 22.77 | 22.77 | 22.41 | 22.58 | 268,382 | -0.42(-1.85%) |
Jun 22, 2018 | 23.06 | 23.07 | 22.91 | 23.01 | 68,736 | +0.24(+1.05%) |
Jun 21, 2018 | 22.92 | 22.94 | 22.75 | 22.77 | 180,285 | -0.22(-0.96%) |
Jun 20, 2018 | 23.20 | 23.23 | 22.99 | 22.99 | 208,890 | +0.08(+0.36%) |
Jun 19, 2018 | 22.75 | 22.95 | 22.69 | 22.90 | 423,217 | -0.31(-1.35%) |
Jun 18, 2018 | 23.14 | 23.26 | 23.03 | 23.22 | 78,036 | -0.18(-0.79%) |
Jun 15, 2018 | 23.41 | 23.21 | 23.40 | 40,290 | -0.09(-0.39%) | |
Jun 14, 2018 | 23.53 | 23.70 | 23.48 | 23.50 | 95,419 | +0.01(+0.04%) |
Jun 13, 2018 | 23.74 | 23.81 | 23.34 | 23.49 | 442,935 | -0.23(-0.97%) |
Jun 12, 2018 | 23.67 | 23.84 | 23.67 | 23.72 | 193,819 | +0.08(+0.35%) |
Jun 11, 2018 | 23.67 | 23.75 | 23.58 | 23.63 | 245,340 | -0.02(-0.08%) |
Jun 08, 2018 | 23.48 | 23.74 | 23.41 | 23.65 | 104,291 | +0.14(+0.59%) |
Jun 07, 2018 | 23.71 | 23.72 | 23.36 | 23.51 | 149,895 | -0.25(-1.05%) |
Jun 06, 2018 | 23.79 | 23.76 | 368,641 | +0.30(+1.30%) | ||
Jun 05, 2018 | 23.53 | 23.58 | 23.46 | 23.46 | 89,348 | -0.17(-0.70%) |
Jun 04, 2018 | 23.53 | 23.66 | 23.53 | 23.62 | 83,570 | +0.19(+0.83%) |
Jun 01, 2018 | 23.26 | 23.49 | 23.25 | 23.43 | 121,627 | +0.36(+1.56%) |
May 31, 2018 | 23.14 | 23.16 | 22.99 | 23.07 | 118,376 | -0.06(-0.24%) |
May 30, 2018 | 23.00 | 23.14 | 22.89 | 23.13 | 175,874 | +0.23(+1.01%) |
May 29, 2018 | 23.16 | 23.21 | 22.78 | 22.90 | 629,949 | -0.50(-2.13%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 23.36 | 23.46 | 23.21 | 23.42 | 169,146 | -0.05(-0.20%) |
May 23, 2018 | 23.17 | 23.49 | 23.17 | 23.47 | 114,483 | +0.07(+0.32%) |
May 22, 2018 | 23.30 | 23.43 | 23.29 | 23.39 | 212,614 | +0.32(+1.40%) |
May 21, 2018 | 23.14 | 23.20 | 23.02 | 23.07 | 110,411 | +0.02(+0.08%) |
May 18, 2018 | 23.02 | 23.06 | 22.92 | 23.05 | 167,307 | -0.25(-1.07%) |
May 17, 2018 | 23.41 | 23.46 | 23.26 | 23.30 | 267,058 | -0.34(-1.44%) |
May 16, 2018 | 23.58 | 23.68 | 23.55 | 23.64 | 158,886 | +0.41(+1.75%) |
May 15, 2018 | 23.31 | 23.43 | 23.12 | 23.24 | 451,847 | -0.54(-2.29%) |
May 14, 2018 | 23.95 | 24.00 | 23.78 | 23.78 | 170,009 | -0.01(-0.04%) |
May 11, 2018 | 24.04 | 24.05 | 23.79 | 23.79 | 240,719 | -0.20(-0.85%) |
May 10, 2018 | 23.82 | 24.04 | 23.82 | 23.99 | 452,184 | +0.30(+1.25%) |
May 09, 2018 | 23.75 | 23.83 | 23.64 | 23.70 | 765,124 | +0.00(+0.00%) |
May 08, 2018 | 23.71 | 23.74 | 23.58 | 23.70 | 80,676 | +0.02(+0.08%) |
May 07, 2018 | 23.70 | 23.79 | 23.64 | 23.68 | 79,051 | -0.06(-0.23%) |
May 04, 2018 | 23.43 | 23.82 | 23.41 | 23.74 | 61,281 | +0.19(+0.82%) |
May 03, 2018 | 23.64 | 23.64 | 23.34 | 23.54 | 166,103 | -0.11(-0.47%) |
May 02, 2018 | 23.98 | 23.98 | 23.64 | 23.65 | 250,674 | -0.31(-1.31%) |