Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.13 | 24.34 | 24.13 | 24.34 | 3,267 | -0.03(-0.12%) |
Jul 30, 2018 | 24.48 | 24.48 | 24.25 | 24.37 | 7,218 | -0.20(-0.81%) |
Jul 27, 2018 | 24.94 | 24.94 | 24.36 | 24.57 | 5,100 | -0.36(-1.46%) |
Jul 26, 2018 | 25.22 | 25.22 | 24.90 | 24.93 | 4,473 | -0.28(-1.13%) |
Jul 25, 2018 | 24.89 | 25.22 | 24.89 | 25.22 | 1,228 | +0.11(+0.42%) |
Jul 24, 2018 | 25.47 | 25.50 | 25.06 | 25.11 | 9,219 | -0.19(-0.75%) |
Jul 23, 2018 | 25.32 | 25.46 | 25.25 | 25.30 | 8,333 | -0.02(-0.08%) |
Jul 20, 2018 | 25.34 | 25.48 | 25.25 | 25.32 | 4,899 | -0.12(-0.47%) |
Jul 19, 2018 | 25.25 | 25.54 | 25.25 | 25.44 | 7,255 | +0.09(+0.36%) |
Jul 18, 2018 | 25.34 | 25.35 | 25.31 | 25.35 | 2,242 | +0.08(+0.32%) |
Jul 17, 2018 | 25.41 | 25.46 | 25.25 | 25.27 | 4,198 | -0.12(-0.45%) |
Jul 16, 2018 | 25.47 | 25.56 | 25.30 | 25.39 | 4,095 | -0.11(-0.45%) |
Jul 13, 2018 | 25.47 | 25.59 | 25.25 | 25.50 | 74,354 | +0.23(+0.91%) |
Jul 12, 2018 | 25.13 | 25.30 | 25.11 | 25.27 | 3,055 | +0.15(+0.61%) |
Jul 11, 2018 | 25.28 | 25.28 | 24.85 | 25.12 | 5,179 | -0.26(-1.03%) |
Jul 10, 2018 | 25.35 | 25.45 | 25.19 | 25.38 | 6,424 | +0.15(+0.61%) |
Jul 09, 2018 | 25.25 | 25.25 | 25.21 | 25.23 | 3,146 | +0.09(+0.37%) |
Jul 06, 2018 | 24.78 | 25.13 | 24.75 | 25.13 | 11,791 | +0.48(+1.96%) |
Jul 05, 2018 | 25.00 | 25.00 | 24.51 | 24.65 | 3,602 | -0.06(-0.26%) |
Jul 03, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.19(+0.78%) | |
Jul 02, 2018 | 24.57 | 24.57 | 24.29 | 24.52 | 28,122 | -0.30(-1.20%) |
Jun 29, 2018 | 24.91 | 24.65 | 24.82 | 2,237 | +0.12(+0.49%) | |
Jun 28, 2018 | 24.37 | 24.70 | 24.29 | 24.70 | 2,721 | -0.05(-0.20%) |
Jun 27, 2018 | 24.95 | 25.14 | 24.75 | 24.75 | 3,019 | -0.12(-0.48%) |
Jun 26, 2018 | 24.79 | 25.09 | 24.79 | 24.87 | 1,348 | +0.02(+0.08%) |
Jun 25, 2018 | 25.28 | 25.28 | 24.74 | 24.85 | 12,504 | -0.58(-2.28%) |
Jun 22, 2018 | 25.52 | 25.54 | 25.00 | 25.43 | 16,024 | -0.14(-0.55%) |
Jun 21, 2018 | 25.91 | 25.94 | 25.56 | 25.57 | 4,052 | -0.42(-1.62%) |
Jun 20, 2018 | 25.72 | 26.05 | 25.67 | 25.99 | 6,541 | +0.55(+2.16%) |
Jun 19, 2018 | 25.50 | 25.59 | 25.37 | 25.44 | 3,218 | -0.41(-1.60%) |
Jun 18, 2018 | 25.48 | 25.87 | 25.23 | 25.85 | 31,688 | +0.27(+1.07%) |
Jun 15, 2018 | 25.70 | 25.70 | 25.58 | 3,028 | -0.12(-0.47%) | |
Jun 14, 2018 | 25.83 | 25.96 | 25.64 | 25.70 | 9,593 | -0.27(-1.03%) |
Jun 13, 2018 | 25.88 | 26.09 | 25.73 | 25.97 | 8,229 | +0.14(+0.53%) |
Jun 12, 2018 | 25.82 | 26.00 | 25.68 | 25.83 | 26,264 | +0.13(+0.51%) |
Jun 11, 2018 | 25.47 | 25.70 | 25.46 | 25.70 | 3,008 | +0.24(+0.94%) |
Jun 08, 2018 | 25.18 | 25.46 | 25.18 | 25.46 | 2,059 | +0.15(+0.60%) |
Jun 07, 2018 | 25.60 | 25.61 | 25.03 | 25.31 | 11,836 | -0.28(-1.10%) |
Jun 06, 2018 | 25.64 | 25.59 | 7,388 | +0.14(+0.55%) | ||
Jun 05, 2018 | 25.10 | 25.49 | 25.07 | 25.45 | 14,992 | +0.25(+0.99%) |
Jun 04, 2018 | 25.14 | 25.23 | 24.86 | 25.20 | 5,771 | +0.35(+1.41%) |
Jun 01, 2018 | 25.30 | 25.30 | 24.84 | 24.85 | 49,907 | -0.30(-1.20%) |
May 31, 2018 | 25.18 | 25.38 | 25.00 | 25.15 | 17,183 | -0.01(-0.03%) |
May 30, 2018 | 24.97 | 25.16 | 24.74 | 25.16 | 5,195 | +0.52(+2.11%) |
May 29, 2018 | 24.69 | 25.18 | 24.46 | 24.64 | 8,228 | -0.31(-1.24%) |
May 25, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.06(-0.24%) | |
May 24, 2018 | 25.22 | 25.38 | 25.00 | 25.01 | 7,791 | -0.24(-0.96%) |
May 23, 2018 | 25.19 | 25.25 | 25.13 | 25.25 | 1,514 | -0.18(-0.70%) |
May 22, 2018 | 25.36 | 25.43 | 25.31 | 25.43 | 8,816 | +0.20(+0.78%) |
May 21, 2018 | 25.32 | 25.35 | 25.19 | 25.23 | 8,571 | +0.16(+0.62%) |
May 18, 2018 | 25.30 | 25.30 | 24.99 | 25.08 | 7,890 | -0.07(-0.28%) |
May 17, 2018 | 25.15 | 25.31 | 25.05 | 25.15 | 4,749 | -0.00(-0.01%) |
May 16, 2018 | 25.28 | 25.30 | 25.15 | 25.15 | 2,910 | +0.04(+0.15%) |
May 15, 2018 | 24.97 | 25.17 | 24.80 | 25.11 | 14,452 | +0.05(+0.20%) |
May 14, 2018 | 24.99 | 25.34 | 24.99 | 25.06 | 6,654 | +0.18(+0.72%) |
May 11, 2018 | 25.18 | 25.18 | 24.83 | 24.88 | 5,267 | -0.32(-1.27%) |
May 10, 2018 | 24.69 | 25.20 | 24.69 | 25.20 | 5,195 | +0.71(+2.90%) |
May 09, 2018 | 24.21 | 24.66 | 24.21 | 24.49 | 7,686 | +0.56(+2.34%) |
May 08, 2018 | 23.92 | 24.04 | 23.80 | 23.93 | 4,784 | +0.02(+0.08%) |
May 07, 2018 | 23.90 | 24.07 | 23.90 | 23.91 | 4,971 | -0.00(-0.00%) |
May 04, 2018 | 23.38 | 23.91 | 23.37 | 23.91 | 4,763 | +0.46(+1.97%) |
May 03, 2018 | 23.59 | 23.59 | 23.27 | 23.45 | 3,263 | -0.28(-1.18%) |
May 02, 2018 | 23.64 | 23.89 | 23.64 | 23.73 | 5,232 | -0.08(-0.34%) |