Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.47 | 24.49 | 24.46 | 24.47 | 878,435 | +0.03(+0.12%) |
Jul 30, 2018 | 24.43 | 24.47 | 24.43 | 24.44 | 748,771 | -0.02(-0.08%) |
Jul 27, 2018 | 24.49 | 24.49 | 24.45 | 24.46 | 952,300 | +0.02(+0.08%) |
Jul 26, 2018 | 24.47 | 24.49 | 24.44 | 24.44 | 875,226 | -0.02(-0.08%) |
Jul 25, 2018 | 24.49 | 24.52 | 24.46 | 24.46 | 885,362 | -0.03(-0.12%) |
Jul 24, 2018 | 24.46 | 24.49 | 24.45 | 24.49 | 734,947 | +0.01(+0.04%) |
Jul 23, 2018 | 24.52 | 24.55 | 24.46 | 24.48 | 954,697 | -0.09(-0.37%) |
Jul 20, 2018 | 24.60 | 24.61 | 24.55 | 24.57 | 996,126 | -0.05(-0.20%) |
Jul 19, 2018 | 24.60 | 24.64 | 24.57 | 24.62 | 1,051,938 | +0.05(+0.20%) |
Jul 18, 2018 | 24.59 | 24.59 | 24.57 | 24.57 | 975,333 | -0.01(-0.04%) |
Jul 17, 2018 | 24.60 | 24.62 | 24.58 | 24.58 | 1,157,116 | -0.02(-0.08%) |
Jul 16, 2018 | 24.59 | 24.62 | 24.57 | 24.60 | 683,740 | -0.03(-0.12%) |
Jul 13, 2018 | 24.64 | 24.65 | 24.61 | 24.63 | 1,550,053 | +0.03(+0.12%) |
Jul 12, 2018 | 24.58 | 24.62 | 24.58 | 24.60 | 955,066 | +0.00(+0.00%) |
Jul 11, 2018 | 24.60 | 24.63 | 24.58 | 24.60 | 722,520 | +0.03(+0.12%) |
Jul 10, 2018 | 24.59 | 24.60 | 24.57 | 24.57 | 918,835 | -0.01(-0.04%) |
Jul 09, 2018 | 24.61 | 24.61 | 24.59 | 24.58 | 726,253 | -0.05(-0.20%) |
Jul 06, 2018 | 24.63 | 24.66 | 24.62 | 24.63 | 513,361 | +0.01(+0.04%) |
Jul 05, 2018 | 24.60 | 24.63 | 24.60 | 24.62 | 961,463 | +0.03(+0.12%) |
Jul 03, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.04(+0.16%) | |
Jul 02, 2018 | 24.61 | 24.61 | 24.55 | 24.55 | 808,890 | -0.07(-0.30%) |
Jun 29, 2018 | 24.66 | 24.61 | 24.62 | 1,272,858 | +0.00(+0.02%) | |
Jun 28, 2018 | 24.64 | 24.66 | 24.62 | 24.62 | 831,620 | -0.04(-0.16%) |
Jun 27, 2018 | 24.61 | 24.66 | 24.60 | 24.66 | 11,235,693 | +0.10(+0.41%) |
Jun 26, 2018 | 24.57 | 24.58 | 24.55 | 24.56 | 7,892,613 | +0.01(+0.04%) |
Jun 25, 2018 | 24.57 | 24.59 | 24.54 | 24.55 | 1,244,092 | +0.01(+0.04%) |
Jun 22, 2018 | 24.52 | 24.55 | 24.50 | 24.54 | 24,262,916 | +0.01(+0.04%) |
Jun 21, 2018 | 24.51 | 24.55 | 24.51 | 24.53 | 977,345 | +0.05(+0.20%) |
Jun 20, 2018 | 24.54 | 24.55 | 24.48 | 24.48 | 642,607 | -0.06(-0.24%) |
Jun 19, 2018 | 24.54 | 24.57 | 24.54 | 24.54 | 595,343 | +0.05(+0.20%) |
Jun 18, 2018 | 24.51 | 24.53 | 24.48 | 24.49 | 2,625,611 | +0.00(+0.00%) |
Jun 15, 2018 | 24.50 | 24.49 | 24.49 | 608,122 | -0.01(-0.02%) | |
Jun 14, 2018 | 24.48 | 24.50 | 24.45 | 24.50 | 2,910,497 | +0.07(+0.31%) |
Jun 13, 2018 | 24.46 | 24.48 | 24.39 | 24.42 | 962,355 | -0.02(-0.08%) |
Jun 12, 2018 | 24.42 | 24.47 | 24.42 | 24.44 | 786,610 | -0.01(-0.04%) |
Jun 11, 2018 | 24.43 | 24.47 | 24.43 | 24.45 | 650,711 | -0.02(-0.08%) |
Jun 08, 2018 | 24.49 | 24.51 | 24.47 | 24.47 | 2,461,489 | -0.02(-0.08%) |
Jun 07, 2018 | 24.41 | 24.54 | 24.41 | 24.49 | 1,055,472 | +0.07(+0.29%) |
Jun 06, 2018 | 24.40 | 24.42 | 919,339 | -0.06(-0.25%) | ||
Jun 05, 2018 | 24.48 | 24.52 | 24.47 | 24.48 | 921,716 | +0.04(+0.16%) |
Jun 04, 2018 | 24.49 | 24.51 | 24.44 | 24.44 | 932,157 | -0.07(-0.29%) |
Jun 01, 2018 | 24.50 | 24.55 | 24.49 | 24.51 | 714,609 | -0.10(-0.41%) |
May 31, 2018 | 24.65 | 24.67 | 24.61 | 24.61 | 627,854 | -0.02(-0.08%) |
May 30, 2018 | 24.62 | 24.66 | 24.61 | 24.63 | 1,104,897 | -0.07(-0.28%) |
May 29, 2018 | 24.58 | 24.75 | 24.57 | 24.70 | 976,143 | +0.17(+0.69%) |
May 25, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.43 | 24.47 | 24.43 | 24.43 | 661,857 | +0.04(+0.16%) |
May 23, 2018 | 24.36 | 24.41 | 24.36 | 24.39 | 773,549 | +0.07(+0.29%) |
May 22, 2018 | 24.34 | 24.34 | 24.30 | 24.32 | 722,244 | -0.02(-0.06%) |
May 21, 2018 | 24.30 | 24.34 | 24.29 | 24.34 | 745,433 | +0.02(+0.06%) |
May 18, 2018 | 24.28 | 24.33 | 24.28 | 24.32 | 612,648 | +0.05(+0.23%) |
May 17, 2018 | 24.27 | 24.29 | 24.26 | 24.27 | 728,220 | -0.00(-0.02%) |
May 16, 2018 | 24.30 | 24.32 | 24.27 | 24.27 | 870,511 | -0.02(-0.08%) |
May 15, 2018 | 24.33 | 24.33 | 24.27 | 24.29 | 1,968,018 | -0.09(-0.37%) |
May 14, 2018 | 24.39 | 24.41 | 24.38 | 24.38 | 783,689 | -0.03(-0.12%) |
May 11, 2018 | 24.42 | 24.44 | 24.41 | 24.41 | 600,492 | -0.02(-0.08%) |
May 10, 2018 | 24.40 | 24.43 | 24.39 | 24.43 | 605,150 | +0.07(+0.29%) |
May 09, 2018 | 24.37 | 24.40 | 24.36 | 24.36 | 840,992 | -0.07(-0.29%) |
May 08, 2018 | 24.42 | 24.44 | 24.40 | 24.43 | 935,497 | -0.02(-0.06%) |
May 07, 2018 | 24.43 | 24.45 | 24.43 | 24.45 | 894,109 | +0.00(+0.02%) |
May 04, 2018 | 24.45 | 24.47 | 24.41 | 24.44 | 598,158 | -0.01(-0.04%) |
May 03, 2018 | 24.43 | 24.47 | 24.43 | 24.45 | 617,014 | +0.06(+0.25%) |
May 02, 2018 | 24.40 | 24.43 | 24.39 | 24.39 | 561,152 | +0.00(+0.00%) |