Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.58 | 23.98 | 23.54 | 23.78 | 483,983 | +0.20(+0.85%) |
Jul 30, 2018 | 23.85 | 23.86 | 23.45 | 23.58 | 354,525 | -0.44(-1.83%) |
Jul 27, 2018 | 24.34 | 24.44 | 23.95 | 24.02 | 451,113 | -0.37(-1.52%) |
Jul 26, 2018 | 24.18 | 24.48 | 24.18 | 24.39 | 350,266 | +0.20(+0.83%) |
Jul 25, 2018 | 24.36 | 24.40 | 24.09 | 24.19 | 425,295 | -0.13(-0.53%) |
Jul 24, 2018 | 24.51 | 24.75 | 24.30 | 24.32 | 581,160 | -0.16(-0.65%) |
Jul 23, 2018 | 24.63 | 24.80 | 24.47 | 24.48 | 295,734 | -0.18(-0.73%) |
Jul 20, 2018 | 24.81 | 24.82 | 24.61 | 24.66 | 299,861 | -0.10(-0.40%) |
Jul 19, 2018 | 24.85 | 25.07 | 24.75 | 24.76 | 570,651 | -0.15(-0.60%) |
Jul 18, 2018 | 24.95 | 25.00 | 24.86 | 24.91 | 290,578 | -0.02(-0.08%) |
Jul 17, 2018 | 24.84 | 25.00 | 24.76 | 24.93 | 126,658 | +0.04(+0.16%) |
Jul 16, 2018 | 24.74 | 24.95 | 24.62 | 24.89 | 142,304 | +0.10(+0.40%) |
Jul 13, 2018 | 25.05 | 25.07 | 24.42 | 24.79 | 486,123 | -0.30(-1.20%) |
Jul 12, 2018 | 24.84 | 25.23 | 24.77 | 25.09 | 320,944 | +0.27(+1.09%) |
Jul 11, 2018 | 24.74 | 24.85 | 24.63 | 24.82 | 258,426 | +0.01(+0.04%) |
Jul 10, 2018 | 25.06 | 25.06 | 24.69 | 24.81 | 239,921 | -0.20(-0.80%) |
Jul 09, 2018 | 25.20 | 25.25 | 24.98 | 25.01 | 240,352 | -0.16(-0.64%) |
Jul 06, 2018 | 24.98 | 25.33 | 24.95 | 25.17 | 281,520 | +0.15(+0.60%) |
Jul 05, 2018 | 24.54 | 25.02 | 24.46 | 25.02 | 483,097 | +0.47(+1.91%) |
Jul 04, 2018 | 24.71 | 24.71 | 24.52 | 24.55 | 134,024 | -0.10(-0.41%) |
Jul 03, 2018 | 24.38 | 24.75 | 24.38 | 24.65 | 165,554 | +0.12(+0.49%) |
Jun 29, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.08(+0.33%) | |
Jun 28, 2018 | 24.45 | 24.55 | 24.42 | 24.45 | 267,467 | -0.14(-0.57%) |
Jun 27, 2018 | 24.57 | 24.60 | 24.44 | 24.59 | 242,340 | +0.07(+0.29%) |
Jun 26, 2018 | 24.60 | 24.63 | 24.52 | 24.52 | 856,023 | -0.03(-0.12%) |
Jun 25, 2018 | 24.69 | 24.71 | 24.50 | 24.55 | 795,759 | -0.04(-0.16%) |
Jun 22, 2018 | 24.46 | 24.86 | 24.39 | 24.59 | 543,806 | +0.36(+1.49%) |
Jun 21, 2018 | 24.05 | 24.31 | 24.05 | 24.23 | 240,244 | +0.04(+0.17%) |
Jun 20, 2018 | 24.25 | 24.34 | 24.19 | 24.19 | 385,258 | -0.05(-0.21%) |
Jun 19, 2018 | 24.23 | 24.33 | 24.16 | 24.24 | 263,339 | -0.04(-0.16%) |
Jun 18, 2018 | 24.29 | 24.42 | 24.28 | 24.28 | 216,039 | +0.00(+0.00%) |
Jun 15, 2018 | 24.21 | 24.21 | 24.28 | 481,294 | +0.07(+0.29%) | |
Jun 14, 2018 | 24.24 | 24.29 | 24.12 | 24.21 | 356,998 | -0.06(-0.25%) |
Jun 13, 2018 | 24.30 | 24.43 | 24.19 | 24.27 | 157,438 | -0.07(-0.29%) |
Jun 12, 2018 | 24.28 | 24.34 | 24.16 | 24.34 | 231,402 | +0.09(+0.37%) |
Jun 11, 2018 | 24.30 | 24.30 | 24.09 | 24.25 | 128,101 | -0.10(-0.41%) |
Jun 08, 2018 | 24.24 | 24.40 | 24.15 | 24.35 | 192,421 | +0.06(+0.25%) |
Jun 07, 2018 | 24.26 | 24.32 | 24.16 | 24.29 | 171,010 | -0.01(-0.04%) |
Jun 06, 2018 | 24.15 | 24.30 | 281,800 | +0.03(+0.12%) | ||
Jun 05, 2018 | 24.18 | 24.36 | 24.12 | 24.27 | 155,428 | +0.12(+0.50%) |
Jun 04, 2018 | 24.02 | 24.24 | 24.01 | 24.15 | 156,674 | +0.14(+0.58%) |
Jun 01, 2018 | 23.95 | 24.19 | 23.86 | 24.01 | 216,216 | +0.08(+0.33%) |
May 31, 2018 | 24.18 | 24.19 | 23.93 | 23.93 | 586,465 | -0.22(-0.91%) |
May 30, 2018 | 24.20 | 24.29 | 24.08 | 24.15 | 165,319 | -0.17(-0.70%) |
May 29, 2018 | 24.22 | 24.33 | 24.03 | 24.32 | 261,779 | +0.12(+0.50%) |
May 28, 2018 | 24.30 | 24.30 | 24.04 | 24.20 | 107,053 | -0.08(-0.33%) |
May 25, 2018 | 24.45 | 24.47 | 24.19 | 24.28 | 483,084 | -0.16(-0.65%) |
May 24, 2018 | 24.23 | 24.48 | 24.22 | 24.44 | 386,878 | +0.17(+0.70%) |
May 23, 2018 | 24.14 | 24.37 | 24.10 | 24.27 | 262,542 | +0.33(+1.38%) |
May 22, 2018 | 23.79 | 24.11 | 23.79 | 23.94 | 420,215 | +0.12(+0.50%) |
May 18, 2018 | 23.82 | 23.82 | 23.82 | 0 | +0.26(+1.10%) | |
May 17, 2018 | 23.66 | 23.78 | 23.49 | 23.56 | 405,601 | -0.12(-0.51%) |
May 16, 2018 | 24.24 | 24.24 | 23.63 | 23.68 | 561,096 | -0.52(-2.15%) |
May 15, 2018 | 24.27 | 24.32 | 24.01 | 24.20 | 351,272 | -0.11(-0.45%) |
May 14, 2018 | 24.30 | 24.40 | 23.92 | 24.31 | 452,079 | +0.04(+0.16%) |
May 11, 2018 | 24.59 | 24.59 | 24.19 | 24.27 | 570,432 | -0.22(-0.90%) |
May 10, 2018 | 24.18 | 24.53 | 23.82 | 24.49 | 584,497 | +1.00(+4.26%) |
May 09, 2018 | 23.40 | 23.60 | 23.13 | 23.49 | 266,845 | +0.14(+0.60%) |
May 08, 2018 | 23.58 | 23.58 | 23.29 | 23.35 | 334,458 | -0.15(-0.64%) |
May 07, 2018 | 23.67 | 23.74 | 23.50 | 23.50 | 507,480 | -0.07(-0.30%) |
May 04, 2018 | 23.63 | 23.74 | 23.55 | 23.57 | 469,815 | -0.06(-0.25%) |
May 03, 2018 | 23.36 | 23.66 | 23.30 | 23.63 | 760,204 | +0.29(+1.24%) |
May 02, 2018 | 23.24 | 23.43 | 23.10 | 23.34 | 853,577 | +0.16(+0.69%) |