Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.53 | 24.88 | 24.53 | 24.80 | 861,855 | +0.27(+1.10%) |
Jul 30, 2018 | 24.48 | 24.64 | 24.48 | 24.53 | 465,077 | +0.06(+0.25%) |
Jul 27, 2018 | 24.69 | 24.69 | 24.33 | 24.47 | 435,488 | -0.22(-0.89%) |
Jul 26, 2018 | 24.60 | 24.75 | 24.49 | 24.69 | 353,536 | +0.10(+0.41%) |
Jul 25, 2018 | 24.44 | 24.65 | 24.22 | 24.59 | 688,838 | +0.23(+0.94%) |
Jul 24, 2018 | 24.30 | 24.46 | 24.21 | 24.36 | 1,141,849 | +0.16(+0.66%) |
Jul 23, 2018 | 24.36 | 24.42 | 24.20 | 24.20 | 1,085,098 | -0.17(-0.70%) |
Jul 20, 2018 | 24.35 | 24.44 | 24.27 | 24.37 | 711,873 | -0.09(-0.37%) |
Jul 19, 2018 | 24.45 | 24.63 | 24.29 | 24.46 | 1,183,327 | +0.13(+0.53%) |
Jul 18, 2018 | 24.75 | 24.81 | 24.25 | 24.33 | 2,113,001 | -0.44(-1.78%) |
Jul 17, 2018 | 25.01 | 25.02 | 24.65 | 24.77 | 1,137,252 | -0.23(-0.92%) |
Jul 16, 2018 | 25.19 | 25.25 | 24.99 | 25.00 | 927,374 | -0.25(-0.99%) |
Jul 13, 2018 | 25.50 | 25.50 | 25.18 | 25.25 | 860,589 | -0.19(-0.75%) |
Jul 12, 2018 | 25.41 | 25.66 | 25.34 | 25.44 | 1,223,734 | +0.08(+0.32%) |
Jul 11, 2018 | 25.13 | 25.38 | 25.07 | 25.36 | 842,769 | +0.05(+0.20%) |
Jul 10, 2018 | 25.34 | 25.37 | 25.08 | 25.31 | 850,933 | +0.11(+0.44%) |
Jul 09, 2018 | 25.45 | 25.45 | 25.12 | 25.20 | 513,989 | -0.09(-0.36%) |
Jul 06, 2018 | 25.00 | 25.33 | 24.88 | 25.29 | 935,014 | +0.26(+1.04%) |
Jul 05, 2018 | 25.12 | 24.71 | 25.03 | 702,412 | +0.26(+1.05%) | |
Jul 04, 2018 | 24.81 | 24.91 | 24.68 | 24.77 | 242,202 | +0.01(+0.04%) |
Jul 03, 2018 | 24.65 | 24.99 | 24.59 | 24.76 | 727,040 | +0.12(+0.49%) |
Jun 29, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.05(+0.20%) | |
Jun 28, 2018 | 24.66 | 24.76 | 24.37 | 24.59 | 1,276,302 | -0.22(-0.89%) |
Jun 27, 2018 | 24.96 | 24.96 | 24.70 | 24.81 | 1,055,014 | +0.01(+0.04%) |
Jun 26, 2018 | 24.84 | 25.00 | 24.73 | 24.80 | 1,045,007 | +0.00(+0.00%) |
Jun 25, 2018 | 24.98 | 24.98 | 24.69 | 24.80 | 1,571,667 | -0.28(-1.12%) |
Jun 22, 2018 | 25.10 | 25.19 | 25.04 | 25.08 | 873,531 | +0.17(+0.68%) |
Jun 21, 2018 | 24.89 | 25.01 | 24.72 | 24.91 | 539,287 | -0.18(-0.72%) |
Jun 20, 2018 | 24.75 | 25.15 | 24.68 | 25.09 | 852,917 | +0.45(+1.83%) |
Jun 19, 2018 | 24.42 | 24.68 | 24.37 | 24.64 | 525,122 | -0.07(-0.28%) |
Jun 18, 2018 | 24.27 | 24.83 | 24.21 | 24.71 | 780,038 | +0.42(+1.73%) |
Jun 15, 2018 | 24.56 | 24.56 | 24.29 | 3,193,974 | -0.27(-1.10%) | |
Jun 14, 2018 | 24.25 | 24.65 | 24.15 | 24.56 | 921,864 | +0.44(+1.82%) |
Jun 13, 2018 | 24.64 | 24.69 | 24.09 | 24.12 | 1,355,580 | -0.48(-1.95%) |
Jun 12, 2018 | 25.02 | 25.10 | 24.50 | 24.60 | 1,302,002 | -0.42(-1.68%) |
Jun 11, 2018 | 24.81 | 25.10 | 24.80 | 25.02 | 1,166,907 | +0.21(+0.85%) |
Jun 08, 2018 | 24.70 | 24.84 | 24.57 | 24.81 | 737,867 | +0.12(+0.49%) |
Jun 07, 2018 | 24.52 | 24.73 | 24.39 | 24.69 | 952,113 | +0.17(+0.69%) |
Jun 06, 2018 | 24.52 | 24.21 | 24.52 | 515,215 | +0.07(+0.29%) | |
Jun 05, 2018 | 24.31 | 24.62 | 24.31 | 24.45 | 465,012 | +0.16(+0.66%) |
Jun 04, 2018 | 24.42 | 24.88 | 24.27 | 24.29 | 569,623 | -0.12(-0.49%) |
Jun 01, 2018 | 24.50 | 24.58 | 24.35 | 24.41 | 591,439 | -0.08(-0.33%) |
May 31, 2018 | 24.59 | 24.59 | 24.27 | 24.49 | 1,763,128 | -0.15(-0.61%) |
May 30, 2018 | 24.43 | 24.66 | 24.07 | 24.64 | 1,089,401 | +0.19(+0.78%) |
May 29, 2018 | 23.91 | 24.50 | 23.75 | 24.45 | 826,563 | +0.51(+2.13%) |
May 28, 2018 | 23.86 | 23.96 | 23.72 | 23.94 | 309,633 | +0.11(+0.46%) |
May 25, 2018 | 23.76 | 23.90 | 23.62 | 23.83 | 734,134 | -0.04(-0.17%) |
May 24, 2018 | 24.15 | 24.16 | 23.77 | 23.87 | 851,392 | -0.32(-1.32%) |
May 23, 2018 | 24.41 | 24.47 | 24.10 | 24.19 | 825,339 | -0.31(-1.27%) |
May 22, 2018 | 24.23 | 24.57 | 24.20 | 24.50 | 1,190,957 | +0.26(+1.07%) |
May 18, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.29(+1.21%) | |
May 17, 2018 | 23.87 | 23.99 | 23.79 | 23.95 | 705,924 | +0.11(+0.46%) |
May 16, 2018 | 24.00 | 24.11 | 23.66 | 23.84 | 1,038,054 | -0.12(-0.50%) |
May 15, 2018 | 23.98 | 24.07 | 23.87 | 23.96 | 449,895 | +0.01(+0.04%) |
May 14, 2018 | 23.70 | 24.20 | 23.69 | 23.95 | 839,751 | +0.29(+1.23%) |
May 11, 2018 | 23.59 | 23.88 | 23.59 | 23.66 | 833,990 | +0.13(+0.55%) |
May 10, 2018 | 23.75 | 23.84 | 23.46 | 23.53 | 949,863 | -0.15(-0.63%) |
May 09, 2018 | 23.98 | 24.08 | 23.61 | 23.68 | 907,695 | -0.13(-0.55%) |
May 08, 2018 | 24.16 | 24.16 | 23.64 | 23.81 | 1,184,683 | -0.30(-1.24%) |
May 07, 2018 | 24.12 | 24.42 | 23.83 | 24.11 | 1,192,978 | +0.12(+0.50%) |
May 04, 2018 | 23.41 | 24.14 | 23.37 | 23.99 | 886,177 | +0.64(+2.74%) |
May 03, 2018 | 23.43 | 23.50 | 23.18 | 23.35 | 640,201 | -0.04(-0.17%) |
May 02, 2018 | 23.30 | 23.53 | 23.22 | 23.39 | 523,508 | +0.07(+0.30%) |