Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.74 | 25.13 | 24.71 | 24.82 | 3,321,939 | +0.06(+0.25%) |
Jul 30, 2018 | 24.76 | 24.87 | 24.48 | 24.76 | 1,948,614 | +0.09(+0.36%) |
Jul 27, 2018 | 24.93 | 24.93 | 24.62 | 24.67 | 1,322,379 | -0.19(-0.77%) |
Jul 26, 2018 | 25.05 | 25.26 | 24.80 | 24.86 | 2,227,690 | -0.18(-0.71%) |
Jul 25, 2018 | 24.83 | 25.08 | 24.82 | 25.04 | 1,603,908 | +0.20(+0.80%) |
Jul 24, 2018 | 25.11 | 25.19 | 24.76 | 24.84 | 2,443,660 | +0.18(+0.75%) |
Jul 23, 2018 | 24.89 | 24.89 | 24.57 | 24.65 | 1,394,341 | -0.25(-1.01%) |
Jul 20, 2018 | 24.99 | 25.02 | 24.70 | 24.91 | 1,571,365 | -0.09(-0.36%) |
Jul 19, 2018 | 24.64 | 25.17 | 24.64 | 25.00 | 2,342,431 | +0.30(+1.22%) |
Jul 18, 2018 | 24.67 | 24.73 | 24.48 | 24.70 | 2,376,910 | +0.08(+0.33%) |
Jul 17, 2018 | 24.62 | 24.74 | 24.41 | 24.61 | 1,355,558 | +0.04(+0.17%) |
Jul 16, 2018 | 24.70 | 24.74 | 24.56 | 24.57 | 765,995 | -0.14(-0.55%) |
Jul 13, 2018 | 24.64 | 24.83 | 24.62 | 24.71 | 1,082,141 | +0.07(+0.28%) |
Jul 12, 2018 | 24.77 | 24.44 | 24.64 | 1,280,601 | +0.08(+0.33%) | |
Jul 11, 2018 | 24.53 | 24.70 | 24.49 | 24.56 | 770,922 | +0.02(+0.08%) |
Jul 10, 2018 | 24.52 | 24.57 | 24.43 | 24.54 | 4,777,727 | +0.02(+0.08%) |
Jul 09, 2018 | 24.66 | 24.76 | 24.48 | 24.52 | 1,600,596 | -0.11(-0.44%) |
Jul 06, 2018 | 24.63 | 24.70 | 24.56 | 24.63 | 1,363,061 | +0.03(+0.14%) |
Jul 05, 2018 | 24.40 | 24.61 | 24.29 | 24.59 | 881,583 | +0.28(+1.15%) |
Jul 03, 2018 | 24.31 | 24.31 | 24.31 | 0 | +0.23(+0.94%) | |
Jul 02, 2018 | 24.52 | 24.88 | 23.96 | 24.09 | 2,050,463 | -0.38(-1.54%) |
Jun 29, 2018 | 24.66 | 24.27 | 24.46 | 2,532,872 | -0.05(-0.20%) | |
Jun 28, 2018 | 24.32 | 24.52 | 24.21 | 24.51 | 1,785,042 | +0.27(+1.10%) |
Jun 27, 2018 | 24.76 | 24.85 | 24.24 | 24.24 | 2,136,767 | -0.49(-1.99%) |
Jun 26, 2018 | 24.48 | 24.76 | 24.45 | 24.74 | 3,591,548 | +0.34(+1.40%) |
Jun 25, 2018 | 24.16 | 24.46 | 24.16 | 24.39 | 2,516,133 | +0.23(+0.93%) |
Jun 22, 2018 | 24.10 | 24.24 | 24.00 | 24.17 | 2,895,754 | +0.12(+0.51%) |
Jun 21, 2018 | 24.10 | 24.16 | 24.00 | 24.05 | 1,469,993 | -0.07(-0.28%) |
Jun 20, 2018 | 24.00 | 24.18 | 23.98 | 24.11 | 1,547,808 | +0.18(+0.77%) |
Jun 19, 2018 | 23.94 | 24.05 | 23.88 | 23.93 | 2,120,181 | -0.08(-0.34%) |
Jun 18, 2018 | 23.98 | 24.03 | 23.83 | 24.01 | 1,505,590 | -0.01(-0.06%) |
Jun 15, 2018 | 24.08 | 23.95 | 24.03 | 2,136,243 | -0.05(-0.23%) | |
Jun 14, 2018 | 23.74 | 24.10 | 23.74 | 24.08 | 2,065,018 | +0.38(+1.59%) |
Jun 13, 2018 | 23.87 | 23.91 | 23.54 | 23.70 | 3,184,912 | -0.17(-0.73%) |
Jun 12, 2018 | 23.56 | 23.92 | 23.55 | 23.88 | 2,112,005 | +0.32(+1.37%) |
Jun 11, 2018 | 23.72 | 24.03 | 23.52 | 23.56 | 1,472,745 | -0.05(-0.23%) |
Jun 08, 2018 | 23.70 | 24.71 | 23.56 | 23.61 | 1,822,413 | -0.07(-0.28%) |
Jun 07, 2018 | 23.77 | 23.80 | 23.52 | 23.68 | 2,031,216 | -0.05(-0.23%) |
Jun 06, 2018 | 23.60 | 23.75 | 23.52 | 23.73 | 1,214,385 | +0.10(+0.43%) |
Jun 05, 2018 | 23.80 | 23.82 | 23.54 | 23.63 | 1,835,641 | -0.06(-0.25%) |
Jun 04, 2018 | 23.69 | 23.81 | 23.53 | 23.69 | 2,153,404 | +0.07(+0.28%) |
Jun 01, 2018 | 23.51 | 23.73 | 23.42 | 23.62 | 835,442 | +0.07(+0.28%) |
May 31, 2018 | 23.59 | 23.76 | 23.46 | 23.56 | 2,242,176 | -0.10(-0.43%) |
May 30, 2018 | 23.51 | 23.73 | 23.44 | 23.66 | 1,564,249 | +0.15(+0.66%) |
May 29, 2018 | 23.41 | 23.62 | 23.36 | 23.50 | 1,528,059 | +0.03(+0.11%) |
May 25, 2018 | 23.48 | 23.48 | 23.48 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 23.45 | 23.60 | 23.40 | 23.46 | 1,120,362 | +0.01(+0.03%) |
May 23, 2018 | 23.19 | 23.45 | 23.19 | 23.45 | 1,281,967 | +0.23(+0.98%) |
May 22, 2018 | 23.26 | 23.33 | 23.16 | 23.22 | 1,825,413 | -0.01(-0.03%) |
May 21, 2018 | 23.33 | 23.42 | 23.18 | 23.23 | 2,774,909 | +0.02(+0.09%) |
May 18, 2018 | 23.44 | 23.49 | 23.16 | 23.21 | 1,760,262 | -0.17(-0.75%) |
May 17, 2018 | 23.46 | 23.54 | 23.34 | 23.38 | 982,424 | -0.03(-0.14%) |
May 16, 2018 | 23.21 | 23.47 | 23.21 | 23.42 | 1,303,696 | +0.28(+1.22%) |
May 15, 2018 | 23.32 | 23.39 | 23.09 | 23.13 | 1,434,496 | -0.34(-1.43%) |
May 14, 2018 | 23.41 | 23.64 | 23.36 | 23.47 | 1,184,761 | +0.07(+0.32%) |
May 11, 2018 | 23.56 | 23.58 | 23.29 | 23.40 | 1,387,609 | -0.17(-0.74%) |
May 10, 2018 | 23.14 | 23.61 | 23.14 | 23.57 | 1,461,106 | +0.53(+2.30%) |
May 09, 2018 | 22.99 | 23.15 | 22.82 | 23.04 | 1,880,201 | +0.08(+0.35%) |
May 08, 2018 | 23.25 | 23.32 | 22.95 | 22.96 | 3,039,893 | -0.29(-1.24%) |
May 07, 2018 | 23.05 | 23.26 | 23.05 | 23.25 | 1,689,926 | +0.19(+0.81%) |
May 04, 2018 | 23.05 | 23.27 | 22.95 | 23.06 | 1,304,077 | +0.00(+0.00%) |
May 03, 2018 | 23.16 | 23.17 | 22.97 | 23.06 | 769,988 | -0.03(-0.15%) |
May 02, 2018 | 22.95 | 23.11 | 22.88 | 23.09 | 1,444,340 | +0.03(+0.15%) |