Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.34 | 24.35 | 23.34 | 24.35 | 46,262 | +0.95(+4.06%) |
Jul 30, 2018 | 24.34 | 24.34 | 23.22 | 23.40 | 46,788 | -0.51(-2.13%) |
Jul 27, 2018 | 24.08 | 24.13 | 23.60 | 23.91 | 26,775 | -0.13(-0.54%) |
Jul 26, 2018 | 24.25 | 24.30 | 23.77 | 24.04 | 34,690 | -0.11(-0.46%) |
Jul 25, 2018 | 24.31 | 24.48 | 24.10 | 24.15 | 24,952 | -0.14(-0.58%) |
Jul 24, 2018 | 24.60 | 24.66 | 24.26 | 24.29 | 24,659 | -0.23(-0.94%) |
Jul 23, 2018 | 25.11 | 25.12 | 24.42 | 24.52 | 24,477 | -0.62(-2.47%) |
Jul 20, 2018 | 24.89 | 25.22 | 24.76 | 25.14 | 26,592 | +0.34(+1.37%) |
Jul 19, 2018 | 24.35 | 24.80 | 24.24 | 24.80 | 70,182 | +0.50(+2.06%) |
Jul 18, 2018 | 24.52 | 24.61 | 24.20 | 24.30 | 30,141 | -0.14(-0.57%) |
Jul 17, 2018 | 24.77 | 24.84 | 24.35 | 24.44 | 29,094 | -0.36(-1.45%) |
Jul 16, 2018 | 25.31 | 25.31 | 24.70 | 24.80 | 40,820 | -0.50(-1.98%) |
Jul 13, 2018 | 25.27 | 25.34 | 25.15 | 25.30 | 24,271 | +0.07(+0.28%) |
Jul 12, 2018 | 24.88 | 25.23 | 24.80 | 25.23 | 38,430 | +0.44(+1.77%) |
Jul 11, 2018 | 24.52 | 25.00 | 24.52 | 24.79 | 12,285 | +0.13(+0.53%) |
Jul 10, 2018 | 24.98 | 24.98 | 24.61 | 24.66 | 35,357 | -0.19(-0.76%) |
Jul 09, 2018 | 24.70 | 24.88 | 24.51 | 24.85 | 18,944 | +0.25(+1.02%) |
Jul 06, 2018 | 24.89 | 24.94 | 24.44 | 24.60 | 24,173 | -0.13(-0.53%) |
Jul 05, 2018 | 25.18 | 25.18 | 24.61 | 24.73 | 45,501 | -0.01(-0.04%) |
Jul 04, 2018 | 24.28 | 24.77 | 24.28 | 24.74 | 26,185 | +0.49(+2.02%) |
Jul 03, 2018 | 24.25 | 24.46 | 24.22 | 24.25 | 24,637 | -0.10(-0.41%) |
Jun 29, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.13(-0.53%) | |
Jun 28, 2018 | 24.29 | 24.64 | 24.27 | 24.48 | 65,510 | +0.25(+1.03%) |
Jun 27, 2018 | 24.50 | 24.50 | 24.10 | 24.23 | 35,654 | -0.07(-0.29%) |
Jun 26, 2018 | 24.15 | 24.58 | 23.99 | 24.30 | 20,443 | +0.35(+1.46%) |
Jun 25, 2018 | 24.65 | 24.65 | 23.83 | 23.95 | 35,208 | -0.65(-2.64%) |
Jun 22, 2018 | 24.45 | 24.64 | 24.27 | 24.60 | 33,277 | +0.28(+1.15%) |
Jun 21, 2018 | 24.00 | 24.36 | 23.82 | 24.32 | 60,642 | +0.37(+1.54%) |
Jun 20, 2018 | 23.98 | 24.00 | 23.76 | 23.95 | 36,494 | +0.15(+0.63%) |
Jun 19, 2018 | 23.82 | 23.53 | 23.80 | 33,340 | +0.02(+0.08%) | |
Jun 18, 2018 | 23.81 | 23.94 | 23.74 | 23.78 | 46,479 | +0.04(+0.17%) |
Jun 15, 2018 | 23.99 | 23.66 | 23.74 | 41,027 | +0.09(+0.38%) | |
Jun 14, 2018 | 23.80 | 23.85 | 23.50 | 23.65 | 35,659 | -0.15(-0.63%) |
Jun 13, 2018 | 23.77 | 24.05 | 23.69 | 23.80 | 30,177 | -0.14(-0.58%) |
Jun 12, 2018 | 23.99 | 24.07 | 23.62 | 23.94 | 99,038 | -0.05(-0.21%) |
Jun 11, 2018 | 24.13 | 24.30 | 23.96 | 23.99 | 74,892 | -0.24(-0.99%) |
Jun 08, 2018 | 24.45 | 24.45 | 24.15 | 24.23 | 37,621 | -0.07(-0.29%) |
Jun 07, 2018 | 24.65 | 24.65 | 24.15 | 24.30 | 34,273 | -0.16(-0.65%) |
Jun 06, 2018 | 24.48 | 24.48 | 24.25 | 24.46 | 31,978 | +0.15(+0.62%) |
Jun 05, 2018 | 24.13 | 24.67 | 24.13 | 24.31 | 106,207 | +0.12(+0.50%) |
Jun 04, 2018 | 24.60 | 24.60 | 24.07 | 24.19 | 88,654 | -0.30(-1.22%) |
Jun 01, 2018 | 24.87 | 24.90 | 24.36 | 24.49 | 35,361 | -0.32(-1.29%) |
May 31, 2018 | 24.79 | 25.20 | 24.64 | 24.81 | 42,724 | +0.13(+0.53%) |
May 30, 2018 | 24.16 | 24.75 | 23.99 | 24.68 | 142,337 | +1.00(+4.22%) |
May 29, 2018 | 24.19 | 24.34 | 23.51 | 23.68 | 84,500 | -0.52(-2.15%) |
May 28, 2018 | 24.34 | 24.34 | 24.00 | 24.20 | 17,848 | -0.09(-0.37%) |
May 25, 2018 | 24.74 | 24.74 | 24.18 | 24.29 | 31,468 | -0.36(-1.46%) |
May 24, 2018 | 24.97 | 25.10 | 24.51 | 24.65 | 43,090 | -0.31(-1.24%) |
May 23, 2018 | 25.39 | 25.40 | 24.96 | 24.96 | 12,619 | -0.30(-1.21%) |
May 22, 2018 | 24.80 | 25.30 | 24.80 | 25.27 | 36,685 | +0.46(+1.83%) |
May 18, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.10(+0.40%) | |
May 17, 2018 | 25.21 | 25.32 | 24.66 | 24.71 | 26,267 | -0.57(-2.25%) |
May 16, 2018 | 24.92 | 25.80 | 24.85 | 25.28 | 120,735 | +0.36(+1.44%) |
May 15, 2018 | 24.59 | 24.99 | 24.59 | 24.92 | 53,117 | +0.33(+1.34%) |
May 14, 2018 | 24.65 | 24.65 | 24.50 | 24.59 | 42,068 | -0.02(-0.08%) |
May 11, 2018 | 24.45 | 24.70 | 24.30 | 24.61 | 45,589 | +0.12(+0.49%) |
May 10, 2018 | 24.80 | 24.80 | 24.25 | 24.49 | 42,140 | -0.25(-1.01%) |
May 09, 2018 | 24.78 | 24.87 | 24.66 | 24.74 | 40,249 | -0.09(-0.36%) |
May 08, 2018 | 24.87 | 24.94 | 24.73 | 24.83 | 39,627 | -0.10(-0.40%) |
May 07, 2018 | 24.95 | 24.95 | 24.68 | 24.93 | 118,281 | +0.07(+0.28%) |
May 04, 2018 | 24.80 | 24.90 | 24.70 | 24.86 | 95,349 | +0.02(+0.08%) |
May 03, 2018 | 24.79 | 24.95 | 24.60 | 24.84 | 45,408 | +0.05(+0.20%) |
May 02, 2018 | 24.62 | 24.90 | 24.58 | 24.79 | 58,103 | +0.17(+0.69%) |