Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.03 | 23.09 | 22.99 | 23.01 | 12,589 | -0.19(-0.81%) |
Jul 30, 2018 | 23.27 | 23.27 | 23.20 | 23.20 | 3,584 | -0.16(-0.70%) |
Jul 27, 2018 | 23.37 | 23.47 | 23.36 | 23.36 | 3,732 | +0.06(+0.25%) |
Jul 26, 2018 | 23.30 | 23.25 | 23.30 | 23,393 | +0.16(+0.69%) | |
Jul 25, 2018 | 23.10 | 23.15 | 23.10 | 23.14 | 1,584 | +0.09(+0.41%) |
Jul 24, 2018 | 23.12 | 23.12 | 23.05 | 23.05 | 7,157 | +0.14(+0.63%) |
Jul 23, 2018 | 22.91 | 22.92 | 22.90 | 22.91 | 3,112 | +0.10(+0.45%) |
Jul 20, 2018 | 22.81 | 22.82 | 22.76 | 22.80 | 4,295 | +0.16(+0.72%) |
Jul 19, 2018 | 22.64 | 22.64 | 22.64 | 22.64 | 9,504 | -0.11(-0.47%) |
Jul 18, 2018 | 22.76 | 22.79 | 22.75 | 22.75 | 3,212 | +0.04(+0.19%) |
Jul 17, 2018 | 22.67 | 22.71 | 22.67 | 22.70 | 82,286 | +0.10(+0.43%) |
Jul 16, 2018 | 22.60 | 22.61 | 22.57 | 22.61 | 93,144 | +0.11(+0.47%) |
Jul 13, 2018 | 22.50 | 22.53 | 22.47 | 22.50 | 62,352 | +0.14(+0.64%) |
Jul 12, 2018 | 22.34 | 22.36 | 22.34 | 22.35 | 12,303 | -0.01(-0.05%) |
Jul 11, 2018 | 22.52 | 22.52 | 22.35 | 22.37 | 1,402 | -0.36(-1.59%) |
Jul 10, 2018 | 22.68 | 22.73 | 22.68 | 22.73 | 2,674 | +0.03(+0.12%) |
Jul 09, 2018 | 22.72 | 22.72 | 22.69 | 22.70 | 20,995 | +0.35(+1.58%) |
Jul 05, 2018 | 22.35 | 22.35 | 22.35 | 135 | +0.07(+0.32%) | |
Jul 03, 2018 | 22.28 | 22.28 | 22.28 | 0 | -0.07(-0.32%) | |
Jul 02, 2018 | 22.28 | 22.40 | 22.28 | 22.35 | 3,099 | -0.46(-2.02%) |
Jun 29, 2018 | 22.84 | 22.87 | 22.81 | 22.81 | 2,305 | -0.01(-0.04%) |
Jun 28, 2018 | 22.80 | 22.82 | 22.80 | 22.82 | 683 | +0.09(+0.39%) |
Jun 27, 2018 | 22.99 | 23.02 | 22.72 | 22.73 | 87,473 | -0.28(-1.22%) |
Jun 26, 2018 | 22.94 | 23.01 | 22.92 | 23.01 | 4,628 | +0.15(+0.65%) |
Jun 25, 2018 | 22.98 | 22.98 | 22.86 | 22.86 | 40,925 | -0.40(-1.71%) |
Jun 22, 2018 | 23.24 | 23.27 | 23.24 | 23.26 | 2,088 | +0.17(+0.73%) |
Jun 21, 2018 | 23.05 | 23.13 | 23.00 | 23.09 | 54,605 | -0.09(-0.38%) |
Jun 20, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 2,952 | +0.05(+0.23%) |
Jun 19, 2018 | 23.03 | 23.15 | 23.03 | 23.13 | 40,719 | -0.21(-0.88%) |
Jun 18, 2018 | 23.36 | 23.36 | 23.33 | 23.33 | 795 | -0.15(-0.62%) |
Jun 15, 2018 | 23.45 | 23.50 | 23.36 | 23.48 | 77,759 | -0.05(-0.22%) |
Jun 14, 2018 | 23.70 | 23.71 | 23.53 | 23.53 | 58,115 | -0.11(-0.48%) |
Jun 13, 2018 | 23.78 | 23.81 | 23.65 | 23.65 | 19,264 | -0.09(-0.37%) |
Jun 12, 2018 | 23.73 | 23.76 | 23.71 | 23.73 | 8,424 | -0.17(-0.71%) |
Jun 11, 2018 | 23.87 | 23.91 | 23.87 | 23.90 | 4,488 | +0.14(+0.60%) |
Jun 08, 2018 | 23.73 | 23.76 | 23.73 | 23.76 | 17,222 | -0.02(-0.07%) |
Jun 07, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 6,018 | +0.00(+0.00%) |
Jun 06, 2018 | 23.67 | 23.78 | 23.67 | 23.78 | 51,848 | +0.13(+0.55%) |
Jun 05, 2018 | 23.60 | 23.65 | 23.58 | 23.65 | 48,766 | +0.10(+0.42%) |
Jun 04, 2018 | 23.66 | 23.73 | 23.52 | 23.55 | 69,606 | +0.11(+0.45%) |
Jun 01, 2018 | 23.45 | 23.48 | 23.44 | 23.44 | 10,035 | +0.24(+1.02%) |
May 31, 2018 | 23.36 | 23.36 | 23.20 | 23.21 | 149,285 | -0.18(-0.75%) |
May 30, 2018 | 23.31 | 23.42 | 23.31 | 23.38 | 11,894 | +0.19(+0.84%) |
May 29, 2018 | 23.31 | 23.36 | 23.16 | 23.19 | 36,778 | -0.33(-1.39%) |
May 25, 2018 | 23.51 | 23.51 | 23.51 | 0 | -0.05(-0.23%) | |
May 24, 2018 | 23.63 | 23.63 | 23.45 | 23.57 | 2,980 | -0.25(-1.07%) |
May 23, 2018 | 23.70 | 23.83 | 23.70 | 23.82 | 116,557 | -0.02(-0.10%) |
May 22, 2018 | 23.83 | 23.87 | 23.83 | 23.85 | 3,183 | -0.03(-0.13%) |
May 21, 2018 | 23.86 | 23.88 | 23.84 | 23.88 | 3,975 | -0.01(-0.04%) |
May 18, 2018 | 23.91 | 23.91 | 23.88 | 23.88 | 2,270 | -0.01(-0.05%) |
May 17, 2018 | 23.92 | 23.92 | 23.90 | 23.90 | 2,051 | -0.01(-0.06%) |
May 16, 2018 | 23.87 | 23.91 | 23.87 | 23.91 | 1,201 | +0.04(+0.18%) |
May 15, 2018 | 23.87 | 23.90 | 23.87 | 23.87 | 1,279 | -0.22(-0.91%) |
May 14, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 1,135 | +0.15(+0.63%) |
May 11, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 10,332 | +0.19(+0.82%) |
May 10, 2018 | 23.80 | 23.80 | 23.74 | 23.74 | 5,109 | +0.17(+0.71%) |
May 09, 2018 | 23.58 | 23.58 | 23.58 | 23.58 | 908 | -0.26(-1.07%) |
May 08, 2018 | 23.80 | 23.83 | 23.80 | 23.83 | 2,157 | +0.06(+0.26%) |
May 07, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 3,107 | +0.35(+1.50%) |
May 03, 2018 | 23.42 | 23.42 | 23.42 | 0 | -0.18(-0.76%) | |
May 02, 2018 | 23.56 | 23.60 | 23.56 | 23.60 | 1,105 | +0.02(+0.09%) |