Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.11 | 25.12 | 23.36 | 24.93 | 18,913 | +0.82(+3.40%) |
Jul 30, 2018 | 23.91 | 25.22 | 23.45 | 24.11 | 30,569 | +0.20(+0.82%) |
Jul 27, 2018 | 25.11 | 25.11 | 23.91 | 23.92 | 31,754 | -1.24(-4.93%) |
Jul 26, 2018 | 23.74 | 25.16 | 23.61 | 25.16 | 13,981 | +1.39(+5.83%) |
Jul 25, 2018 | 25.15 | 25.86 | 23.44 | 23.77 | 39,688 | -1.38(-5.47%) |
Jul 24, 2018 | 25.38 | 25.38 | 25.09 | 25.15 | 24,846 | -0.15(-0.58%) |
Jul 23, 2018 | 25.09 | 25.47 | 24.65 | 25.29 | 24,152 | +0.16(+0.62%) |
Jul 20, 2018 | 25.38 | 25.43 | 25.13 | 25.14 | 36,815 | -0.27(-1.08%) |
Jul 19, 2018 | 25.38 | 25.85 | 24.90 | 25.41 | 27,161 | +0.03(+0.12%) |
Jul 18, 2018 | 25.48 | 25.48 | 25.00 | 25.38 | 9,783 | +0.01(+0.04%) |
Jul 17, 2018 | 25.41 | 25.54 | 25.27 | 25.37 | 8,646 | +0.06(+0.23%) |
Jul 16, 2018 | 25.68 | 25.68 | 25.14 | 25.31 | 31,185 | -0.42(-1.63%) |
Jul 13, 2018 | 25.90 | 25.90 | 25.39 | 25.73 | 12,301 | -0.22(-0.86%) |
Jul 12, 2018 | 26.04 | 26.07 | 25.63 | 25.96 | 22,648 | +0.05(+0.19%) |
Jul 11, 2018 | 25.94 | 26.26 | 24.83 | 25.91 | 22,939 | -0.15(-0.56%) |
Jul 10, 2018 | 25.89 | 26.24 | 25.64 | 26.06 | 14,858 | +0.15(+0.57%) |
Jul 09, 2018 | 23.44 | 26.39 | 23.44 | 25.91 | 36,497 | -0.16(-0.60%) |
Jul 06, 2018 | 25.90 | 26.50 | 25.90 | 26.07 | 38,185 | +0.29(+1.14%) |
Jul 05, 2018 | 25.90 | 26.07 | 25.49 | 25.77 | 25,863 | -0.05(-0.19%) |
Jul 03, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.05(+0.19%) | |
Jul 02, 2018 | 25.61 | 26.03 | 25.29 | 25.77 | 12,513 | +0.01(+0.04%) |
Jun 29, 2018 | 26.28 | 26.28 | 25.45 | 25.76 | 24,938 | -0.51(-1.93%) |
Jun 28, 2018 | 25.97 | 27.22 | 25.54 | 26.27 | 52,085 | +0.53(+2.05%) |
Jun 27, 2018 | 25.38 | 25.90 | 25.28 | 25.74 | 35,479 | +0.39(+1.54%) |
Jun 26, 2018 | 25.14 | 25.37 | 24.64 | 25.35 | 28,799 | +0.16(+0.62%) |
Jun 25, 2018 | 25.33 | 25.48 | 24.80 | 25.20 | 27,932 | -0.03(-0.12%) |
Jun 22, 2018 | 25.81 | 26.17 | 24.22 | 25.23 | 663,554 | -0.36(-1.41%) |
Jun 21, 2018 | 26.07 | 26.36 | 25.11 | 25.59 | 28,825 | -0.53(-2.02%) |
Jun 20, 2018 | 26.25 | 26.45 | 25.70 | 26.11 | 31,036 | -0.15(-0.56%) |
Jun 19, 2018 | 26.00 | 26.50 | 25.51 | 26.26 | 24,538 | +0.27(+1.05%) |
Jun 18, 2018 | 26.01 | 26.20 | 25.89 | 25.99 | 20,479 | +0.07(+0.26%) |
Jun 15, 2018 | 26.25 | 25.41 | 25.92 | 39,502 | -0.33(-1.26%) | |
Jun 14, 2018 | 26.35 | 26.70 | 26.07 | 26.25 | 13,882 | +0.12(+0.45%) |
Jun 13, 2018 | 25.63 | 28.75 | 25.49 | 26.13 | 18,129 | +0.87(+3.44%) |
Jun 12, 2018 | 25.66 | 26.36 | 25.27 | 25.27 | 33,498 | -0.39(-1.52%) |
Jun 11, 2018 | 24.89 | 25.68 | 24.55 | 25.66 | 20,392 | +1.24(+5.08%) |
Jun 08, 2018 | 24.73 | 25.01 | 24.41 | 24.42 | 8,646 | -0.23(-0.95%) |
Jun 07, 2018 | 24.85 | 25.04 | 24.54 | 24.65 | 10,424 | +0.03(+0.12%) |
Jun 06, 2018 | 23.39 | 25.27 | 23.39 | 24.62 | 16,569 | -0.27(-1.10%) |
Jun 05, 2018 | 25.38 | 25.38 | 24.60 | 24.89 | 16,905 | -0.62(-2.45%) |
Jun 04, 2018 | 25.52 | 25.55 | 25.35 | 25.52 | 12,668 | -0.10(-0.38%) |
Jun 01, 2018 | 25.61 | 25.81 | 25.38 | 25.62 | 18,269 | +0.09(+0.34%) |
May 31, 2018 | 24.41 | 26.09 | 24.41 | 25.53 | 24,840 | +1.11(+4.56%) |
May 30, 2018 | 24.60 | 24.96 | 24.40 | 24.42 | 15,968 | -0.26(-1.07%) |
May 29, 2018 | 24.40 | 24.85 | 24.31 | 24.68 | 4,158 | +0.45(+1.85%) |
May 25, 2018 | 24.23 | 24.23 | 24.23 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 24.17 | 24.38 | 24.07 | 24.26 | 6,108 | -0.13(-0.54%) |
May 23, 2018 | 24.21 | 24.41 | 24.18 | 24.39 | 3,828 | +0.20(+0.83%) |
May 22, 2018 | 23.92 | 24.39 | 23.91 | 24.19 | 17,812 | -0.07(-0.28%) |
May 21, 2018 | 24.05 | 24.30 | 23.92 | 24.26 | 2,881 | +0.48(+2.01%) |
May 18, 2018 | 24.55 | 24.55 | 23.72 | 23.78 | 40,149 | +0.01(+0.04%) |
May 17, 2018 | 24.03 | 24.29 | 23.77 | 23.77 | 27,374 | -0.34(-1.42%) |
May 16, 2018 | 23.62 | 24.34 | 23.62 | 24.11 | 13,184 | +0.22(+0.94%) |
May 15, 2018 | 23.62 | 23.89 | 23.58 | 23.89 | 6,052 | +0.35(+1.49%) |
May 14, 2018 | 23.88 | 23.88 | 23.48 | 23.54 | 8,924 | -0.38(-1.59%) |
May 11, 2018 | 23.79 | 24.02 | 23.47 | 23.92 | 4,954 | +0.11(+0.45%) |
May 10, 2018 | 23.74 | 23.92 | 23.73 | 23.81 | 8,003 | +0.27(+1.16%) |
May 09, 2018 | 23.64 | 24.05 | 23.50 | 23.54 | 13,592 | -0.14(-0.58%) |
May 08, 2018 | 23.74 | 24.05 | 23.56 | 23.67 | 21,181 | +0.02(+0.08%) |
May 07, 2018 | 23.74 | 23.82 | 23.44 | 23.65 | 7,018 | +0.09(+0.37%) |
May 04, 2018 | 23.43 | 23.91 | 23.43 | 23.57 | 7,699 | +0.02(+0.08%) |
May 03, 2018 | 23.87 | 23.92 | 23.53 | 23.55 | 20,319 | -0.37(-1.55%) |
May 02, 2018 | 23.74 | 23.92 | 23.44 | 23.92 | 9,446 | +0.24(+1.03%) |