Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.00 | 25.01 | 24.70 | 24.76 | 95,398,568 | -0.18(-0.71%) |
Jul 30, 2018 | 24.93 | 25.11 | 24.90 | 24.93 | 63,760,136 | +0.02(+0.07%) |
Jul 27, 2018 | 24.85 | 25.04 | 24.77 | 24.92 | 71,308,248 | +0.05(+0.21%) |
Jul 26, 2018 | 24.93 | 25.03 | 24.84 | 24.86 | 45,222,732 | -0.01(-0.04%) |
Jul 25, 2018 | 24.80 | 24.92 | 24.67 | 24.87 | 49,969,896 | +0.05(+0.21%) |
Jul 24, 2018 | 24.84 | 24.97 | 24.75 | 24.82 | 71,278,984 | +0.07(+0.29%) |
Jul 23, 2018 | 24.41 | 24.78 | 24.40 | 24.75 | 92,026,288 | +0.34(+1.38%) |
Jul 20, 2018 | 24.32 | 24.48 | 24.23 | 24.41 | 59,034,100 | +0.04(+0.18%) |
Jul 19, 2018 | 24.61 | 24.62 | 24.33 | 24.37 | 69,733,864 | -0.37(-1.50%) |
Jul 18, 2018 | 24.45 | 24.78 | 24.41 | 24.74 | 66,735,236 | +0.39(+1.60%) |
Jul 17, 2018 | 24.35 | 24.45 | 24.22 | 24.35 | 62,657,744 | +0.03(+0.11%) |
Jul 16, 2018 | 23.97 | 24.34 | 23.95 | 24.32 | 63,007,212 | +0.43(+1.78%) |
Jul 13, 2018 | 23.91 | 23.98 | 23.65 | 23.90 | 72,427,752 | -0.11(-0.44%) |
Jul 12, 2018 | 24.11 | 24.13 | 23.86 | 24.00 | 73,233,152 | +0.04(+0.18%) |
Jul 11, 2018 | 23.91 | 23.96 | 51,961,572 | -0.12(-0.48%) | ||
Jul 10, 2018 | 24.18 | 24.25 | 24.00 | 24.07 | 57,863,784 | -0.09(-0.37%) |
Jul 09, 2018 | 23.75 | 24.19 | 23.72 | 24.16 | 82,921,272 | +0.54(+2.29%) |
Jul 06, 2018 | 23.45 | 23.72 | 23.36 | 23.62 | 46,614,296 | +0.12(+0.49%) |
Jul 05, 2018 | 23.58 | 23.63 | 23.44 | 23.51 | 45,915,236 | +0.05(+0.23%) |
Jul 03, 2018 | 23.45 | 23.45 | 23.45 | 0 | -0.21(-0.90%) | |
Jul 02, 2018 | 23.36 | 23.68 | 23.34 | 23.67 | 74,743,848 | +0.12(+0.49%) |
Jun 29, 2018 | 23.98 | 23.52 | 23.55 | 87,169,832 | +0.00(+0.00%) | |
Jun 28, 2018 | 23.35 | 23.65 | 23.30 | 23.55 | 88,652,328 | +0.20(+0.87%) |
Jun 27, 2018 | 23.63 | 23.81 | 23.34 | 23.35 | 88,173,544 | -0.29(-1.24%) |
Jun 26, 2018 | 23.74 | 23.76 | 23.49 | 23.64 | 63,767,208 | -0.08(-0.34%) |
Jun 25, 2018 | 23.87 | 23.91 | 23.56 | 23.72 | 91,163,568 | -0.26(-1.07%) |
Jun 22, 2018 | 24.26 | 24.29 | 23.96 | 23.98 | 69,975,256 | -0.12(-0.48%) |
Jun 21, 2018 | 24.08 | 24.23 | 23.92 | 24.09 | 84,887,144 | -0.07(-0.29%) |
Jun 20, 2018 | 24.45 | 24.45 | 24.14 | 24.16 | 48,357,804 | -0.06(-0.26%) |
Jun 19, 2018 | 24.04 | 24.29 | 24.03 | 24.22 | 56,692,684 | -0.06(-0.26%) |
Jun 18, 2018 | 24.12 | 24.32 | 24.04 | 24.29 | 56,247,180 | -0.04(-0.18%) |
Jun 15, 2018 | 24.41 | 24.01 | 24.33 | 71,565,624 | -0.00(-0.00%) | |
Jun 14, 2018 | 24.61 | 24.65 | 24.26 | 24.33 | 80,093,656 | -0.23(-0.93%) |
Jun 13, 2018 | 24.66 | 24.85 | 24.53 | 24.56 | 69,268,552 | -0.09(-0.36%) |
Jun 12, 2018 | 24.78 | 24.84 | 24.53 | 24.65 | 62,951,392 | -0.06(-0.25%) |
Jun 11, 2018 | 24.84 | 24.93 | 24.71 | 24.71 | 53,654,040 | -0.05(-0.21%) |
Jun 08, 2018 | 24.70 | 24.79 | 24.57 | 24.76 | 54,102,580 | +0.04(+0.14%) |
Jun 07, 2018 | 24.76 | 24.85 | 24.56 | 24.73 | 73,892,352 | +0.08(+0.32%) |
Jun 06, 2018 | 24.67 | 24.65 | 70,251,088 | +0.44(+1.82%) | ||
Jun 05, 2018 | 24.23 | 24.27 | 24.08 | 24.21 | 51,022,176 | -0.11(-0.44%) |
Jun 04, 2018 | 24.35 | 24.40 | 24.27 | 24.31 | 50,115,024 | +0.08(+0.33%) |
Jun 01, 2018 | 24.26 | 24.37 | 24.16 | 24.23 | 71,361,632 | +0.26(+1.10%) |
May 31, 2018 | 24.12 | 24.15 | 23.90 | 23.97 | 75,613,424 | -0.20(-0.84%) |
May 30, 2018 | 23.97 | 24.27 | 23.91 | 24.17 | 74,660,304 | +0.43(+1.82%) |
May 29, 2018 | 24.22 | 24.25 | 23.56 | 23.74 | 143,395,552 | -0.82(-3.34%) |
May 25, 2018 | 24.56 | 24.56 | 24.56 | 0 | -0.08(-0.32%) | |
May 24, 2018 | 24.76 | 24.77 | 24.40 | 24.64 | 49,033,912 | -0.19(-0.78%) |
May 23, 2018 | 24.83 | 24.90 | 24.57 | 24.83 | 50,990,108 | -0.16(-0.63%) |
May 22, 2018 | 24.84 | 25.13 | 24.84 | 24.99 | 59,916,056 | +0.17(+0.67%) |
May 21, 2018 | 24.79 | 24.92 | 24.78 | 24.83 | 33,616,288 | +0.18(+0.72%) |
May 18, 2018 | 24.85 | 24.86 | 24.64 | 24.65 | 37,720,700 | -0.20(-0.82%) |
May 17, 2018 | 24.88 | 24.94 | 24.69 | 24.85 | 51,105,676 | -0.05(-0.21%) |
May 16, 2018 | 24.83 | 24.98 | 24.78 | 24.91 | 36,266,772 | +0.04(+0.18%) |
May 15, 2018 | 24.87 | 24.99 | 24.76 | 24.86 | 61,974,572 | -0.04(-0.18%) |
May 14, 2018 | 24.99 | 25.04 | 24.86 | 24.91 | 35,482,132 | -0.02(-0.07%) |
May 11, 2018 | 24.96 | 25.09 | 24.87 | 24.92 | 29,361,372 | -0.02(-0.07%) |
May 10, 2018 | 24.69 | 24.99 | 24.66 | 24.94 | 46,994,136 | +0.20(+0.82%) |
May 09, 2018 | 24.49 | 24.80 | 24.40 | 24.74 | 49,681,744 | +0.36(+1.48%) |
May 08, 2018 | 24.23 | 24.54 | 24.22 | 24.38 | 54,108,360 | +0.17(+0.69%) |
May 07, 2018 | 24.14 | 24.31 | 24.04 | 24.21 | 41,811,128 | +0.16(+0.66%) |
May 04, 2018 | 23.60 | 24.18 | 23.52 | 24.05 | 46,008,936 | +0.31(+1.30%) |
May 03, 2018 | 23.83 | 23.86 | 23.34 | 23.74 | 78,174,832 | -0.20(-0.85%) |
May 02, 2018 | 24.13 | 24.23 | 23.91 | 23.94 | 51,513,704 | -0.27(-1.13%) |