Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.59 | 25.02 | 24.48 | 24.74 | 7,620,880 | +0.14(+0.57%) |
Jul 30, 2018 | 24.28 | 24.78 | 24.22 | 24.59 | 4,649,252 | +0.32(+1.31%) |
Jul 27, 2018 | 25.36 | 25.36 | 23.26 | 24.28 | 7,006,722 | -0.70(-2.79%) |
Jul 26, 2018 | 24.93 | 25.17 | 24.81 | 24.98 | 2,124,500 | +0.07(+0.28%) |
Jul 25, 2018 | 24.80 | 24.95 | 24.64 | 24.90 | 1,694,229 | +0.21(+0.86%) |
Jul 24, 2018 | 24.59 | 24.77 | 24.40 | 24.69 | 2,067,648 | +0.17(+0.69%) |
Jul 23, 2018 | 24.50 | 24.60 | 24.34 | 24.52 | 1,412,027 | -0.10(-0.40%) |
Jul 20, 2018 | 24.90 | 24.90 | 24.50 | 24.62 | 1,885,464 | -0.33(-1.33%) |
Jul 19, 2018 | 24.45 | 25.07 | 24.22 | 24.95 | 2,500,171 | +0.51(+2.07%) |
Jul 18, 2018 | 24.59 | 24.74 | 24.26 | 24.45 | 3,330,741 | -0.23(-0.94%) |
Jul 17, 2018 | 25.55 | 25.55 | 24.58 | 24.68 | 4,903,266 | -0.94(-3.66%) |
Jul 16, 2018 | 25.78 | 25.80 | 25.47 | 25.62 | 1,748,044 | -0.20(-0.76%) |
Jul 13, 2018 | 25.93 | 26.03 | 25.76 | 25.81 | 2,040,522 | -0.07(-0.27%) |
Jul 12, 2018 | 25.88 | 25.93 | 25.70 | 25.88 | 2,992,489 | +0.08(+0.33%) |
Jul 11, 2018 | 25.56 | 25.87 | 25.43 | 25.80 | 1,909,046 | +0.11(+0.44%) |
Jul 10, 2018 | 25.72 | 25.81 | 25.43 | 25.69 | 2,063,248 | -0.03(-0.11%) |
Jul 09, 2018 | 25.36 | 25.73 | 25.21 | 25.72 | 2,856,600 | +0.43(+1.70%) |
Jul 06, 2018 | 25.20 | 25.43 | 25.17 | 25.29 | 1,382,226 | +0.15(+0.59%) |
Jul 05, 2018 | 25.12 | 25.18 | 24.74 | 25.14 | 3,243,592 | +0.08(+0.34%) |
Jul 03, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.46(+1.89%) | |
Jul 02, 2018 | 24.59 | 24.69 | 24.25 | 24.59 | 2,111,265 | -0.08(-0.31%) |
Jun 29, 2018 | 24.40 | 24.92 | 24.09 | 24.67 | 2,875,995 | +0.25(+1.04%) |
Jun 28, 2018 | 24.27 | 24.48 | 24.07 | 24.41 | 1,749,713 | +0.18(+0.73%) |
Jun 27, 2018 | 24.43 | 24.66 | 24.24 | 24.24 | 2,267,957 | -0.13(-0.52%) |
Jun 26, 2018 | 24.63 | 24.70 | 24.32 | 24.36 | 2,112,394 | -0.25(-1.00%) |
Jun 25, 2018 | 24.68 | 24.76 | 24.52 | 24.61 | 1,880,014 | -0.05(-0.20%) |
Jun 22, 2018 | 24.50 | 24.75 | 24.43 | 24.66 | 5,963,370 | +0.21(+0.86%) |
Jun 21, 2018 | 24.21 | 24.51 | 24.18 | 24.45 | 1,671,882 | +0.27(+1.11%) |
Jun 20, 2018 | 23.84 | 24.24 | 23.79 | 24.18 | 2,016,637 | +0.35(+1.45%) |
Jun 19, 2018 | 23.40 | 24.01 | 23.36 | 23.83 | 4,042,642 | +0.32(+1.35%) |
Jun 18, 2018 | 23.42 | 23.62 | 23.29 | 23.52 | 2,386,596 | +0.08(+0.36%) |
Jun 15, 2018 | 23.82 | 23.43 | 23.43 | 4,400,281 | -0.51(-2.15%) | |
Jun 14, 2018 | 24.09 | 24.26 | 23.84 | 23.95 | 2,557,243 | -0.04(-0.18%) |
Jun 13, 2018 | 24.29 | 24.32 | 23.85 | 23.99 | 4,149,784 | -0.25(-1.03%) |
Jun 12, 2018 | 23.99 | 24.33 | 23.96 | 24.24 | 2,739,091 | +0.25(+1.04%) |
Jun 11, 2018 | 23.97 | 24.05 | 23.86 | 23.99 | 2,028,492 | +0.02(+0.09%) |
Jun 08, 2018 | 23.96 | 24.12 | 23.80 | 23.97 | 2,440,475 | -0.13(-0.55%) |
Jun 07, 2018 | 24.03 | 24.21 | 23.92 | 24.10 | 3,225,244 | +0.12(+0.49%) |
Jun 06, 2018 | 24.02 | 23.98 | 1,756,720 | +0.14(+0.58%) | ||
Jun 05, 2018 | 23.98 | 24.02 | 23.80 | 23.85 | 2,085,315 | -0.10(-0.41%) |
Jun 04, 2018 | 23.65 | 23.95 | 23.65 | 23.94 | 2,099,908 | +0.43(+1.83%) |
Jun 01, 2018 | 23.10 | 23.63 | 22.96 | 23.51 | 1,798,703 | +0.46(+1.98%) |
May 31, 2018 | 23.14 | 23.34 | 22.99 | 23.06 | 4,454,055 | -0.15(-0.63%) |
May 30, 2018 | 23.04 | 23.39 | 22.58 | 23.20 | 2,420,741 | +0.17(+0.72%) |
May 29, 2018 | 22.87 | 23.09 | 22.68 | 23.04 | 1,807,324 | +0.19(+0.82%) |
May 25, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.74 | 22.88 | 22.70 | 22.84 | 1,464,903 | +0.08(+0.33%) |
May 23, 2018 | 22.53 | 22.79 | 22.49 | 22.76 | 1,304,177 | +0.24(+1.08%) |
May 22, 2018 | 22.63 | 22.65 | 22.35 | 22.52 | 1,819,323 | -0.11(-0.49%) |
May 21, 2018 | 22.31 | 22.69 | 22.20 | 22.63 | 1,956,628 | +0.42(+1.87%) |
May 18, 2018 | 22.25 | 22.31 | 22.07 | 22.22 | 1,464,356 | +0.02(+0.09%) |
May 17, 2018 | 22.59 | 22.70 | 22.13 | 22.20 | 1,742,242 | -0.39(-1.75%) |
May 16, 2018 | 22.77 | 22.97 | 22.55 | 22.59 | 1,732,205 | -0.09(-0.40%) |
May 15, 2018 | 23.04 | 23.08 | 22.53 | 22.68 | 3,042,589 | -0.53(-2.27%) |
May 14, 2018 | 23.22 | 23.40 | 23.01 | 23.21 | 1,065,521 | -0.01(-0.06%) |
May 11, 2018 | 23.43 | 23.59 | 23.12 | 23.22 | 1,553,610 | -0.13(-0.56%) |
May 10, 2018 | 23.31 | 23.45 | 23.21 | 23.35 | 1,684,509 | +0.21(+0.90%) |
May 09, 2018 | 23.30 | 23.50 | 23.00 | 23.15 | 2,357,372 | -0.05(-0.21%) |
May 08, 2018 | 23.85 | 23.91 | 23.13 | 23.19 | 2,903,879 | -0.66(-2.76%) |
May 07, 2018 | 23.94 | 23.99 | 23.77 | 23.85 | 2,094,831 | -0.03(-0.14%) |
May 04, 2018 | 23.72 | 24.05 | 23.62 | 23.89 | 1,522,751 | +0.13(+0.55%) |
May 03, 2018 | 23.54 | 23.79 | 23.50 | 23.76 | 1,682,907 | +0.21(+0.88%) |
May 02, 2018 | 23.51 | 23.68 | 23.35 | 23.55 | 2,920,202 | -0.08(-0.35%) |