Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.59 | 23.63 | 23.58 | 23.60 | 395,525 | +0.03(+0.11%) |
Jul 30, 2018 | 23.59 | 23.60 | 23.56 | 23.58 | 278,287 | -0.01(-0.04%) |
Jul 27, 2018 | 23.61 | 23.61 | 23.56 | 23.59 | 344,286 | +0.00(+0.00%) |
Jul 26, 2018 | 23.60 | 23.60 | 23.57 | 23.59 | 320,483 | -0.02(-0.07%) |
Jul 25, 2018 | 23.57 | 23.62 | 23.57 | 23.60 | 437,703 | +0.04(+0.16%) |
Jul 24, 2018 | 23.57 | 23.57 | 23.54 | 23.57 | 238,372 | +0.00(+0.02%) |
Jul 23, 2018 | 23.59 | 23.60 | 23.56 | 23.56 | 375,387 | -0.08(-0.32%) |
Jul 20, 2018 | 23.65 | 23.69 | 23.62 | 23.64 | 336,976 | -0.04(-0.18%) |
Jul 19, 2018 | 23.65 | 23.70 | 23.65 | 23.68 | 915,334 | +0.03(+0.14%) |
Jul 18, 2018 | 23.65 | 23.67 | 23.63 | 23.65 | 385,008 | -0.01(-0.04%) |
Jul 17, 2018 | 23.67 | 23.68 | 23.65 | 23.65 | 389,696 | -0.03(-0.11%) |
Jul 16, 2018 | 23.68 | 23.70 | 23.65 | 23.68 | 275,318 | -0.03(-0.11%) |
Jul 13, 2018 | 23.69 | 23.71 | 23.67 | 23.71 | 237,062 | +0.04(+0.18%) |
Jul 12, 2018 | 23.67 | 23.68 | 23.64 | 23.66 | 287,594 | +0.01(+0.04%) |
Jul 11, 2018 | 23.66 | 23.68 | 23.63 | 23.65 | 675,308 | +0.02(+0.07%) |
Jul 10, 2018 | 23.65 | 23.65 | 23.62 | 23.64 | 704,532 | -0.02(-0.07%) |
Jul 09, 2018 | 23.63 | 23.66 | 23.63 | 23.65 | 514,669 | -0.01(-0.04%) |
Jul 06, 2018 | 23.66 | 23.68 | 23.65 | 23.66 | 958,748 | +0.01(+0.04%) |
Jul 05, 2018 | 23.64 | 23.66 | 23.62 | 23.65 | 632,499 | +0.03(+0.14%) |
Jul 03, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.03(+0.14%) | |
Jul 02, 2018 | 23.62 | 23.62 | 23.57 | 23.59 | 887,540 | -0.01(-0.04%) |
Jun 29, 2018 | 23.60 | 23.56 | 23.60 | 440,202 | +0.01(+0.04%) | |
Jun 28, 2018 | 23.59 | 23.61 | 23.58 | 23.59 | 447,097 | -0.02(-0.07%) |
Jun 27, 2018 | 23.59 | 23.61 | 23.55 | 23.60 | 400,600 | +0.06(+0.25%) |
Jun 26, 2018 | 23.55 | 23.56 | 23.50 | 23.55 | 286,874 | +0.02(+0.07%) |
Jun 25, 2018 | 23.55 | 23.55 | 23.50 | 23.53 | 474,943 | +0.03(+0.11%) |
Jun 22, 2018 | 23.53 | 23.55 | 23.50 | 23.50 | 590,917 | -0.02(-0.07%) |
Jun 21, 2018 | 23.49 | 23.54 | 23.49 | 23.52 | 295,583 | +0.01(+0.04%) |
Jun 20, 2018 | 23.56 | 23.56 | 23.49 | 23.51 | 354,182 | -0.05(-0.22%) |
Jun 19, 2018 | 23.56 | 23.56 | 23.54 | 23.56 | 413,963 | +0.03(+0.14%) |
Jun 18, 2018 | 23.55 | 23.55 | 23.49 | 23.53 | 666,640 | +0.00(+0.00%) |
Jun 15, 2018 | 23.55 | 23.51 | 23.53 | 508,642 | +0.02(+0.07%) | |
Jun 14, 2018 | 23.49 | 23.51 | 23.47 | 23.51 | 551,162 | +0.03(+0.14%) |
Jun 13, 2018 | 23.49 | 23.51 | 23.44 | 23.48 | 451,423 | -0.01(-0.04%) |
Jun 12, 2018 | 23.45 | 23.49 | 23.44 | 23.49 | 2,242,433 | +0.01(+0.04%) |
Jun 11, 2018 | 23.45 | 23.49 | 23.45 | 23.48 | 431,397 | -0.03(-0.11%) |
Jun 08, 2018 | 23.52 | 23.52 | 23.49 | 23.50 | 354,857 | +0.00(+0.00%) |
Jun 07, 2018 | 23.49 | 23.52 | 23.44 | 23.50 | 1,050,882 | +0.03(+0.14%) |
Jun 06, 2018 | 23.46 | 23.47 | 1,034,147 | -0.06(-0.25%) | ||
Jun 05, 2018 | 23.52 | 23.55 | 23.50 | 23.53 | 356,881 | +0.03(+0.11%) |
Jun 04, 2018 | 23.55 | 23.55 | 23.49 | 23.50 | 328,331 | -0.07(-0.29%) |
Jun 01, 2018 | 23.53 | 23.59 | 23.49 | 23.57 | 1,238,645 | -0.03(-0.11%) |
May 31, 2018 | 23.59 | 23.65 | 23.58 | 23.60 | 285,452 | -0.03(-0.11%) |
May 30, 2018 | 23.70 | 23.70 | 23.59 | 23.62 | 455,082 | -0.02(-0.07%) |
May 29, 2018 | 23.56 | 23.66 | 23.55 | 23.64 | 685,663 | +0.14(+0.57%) |
May 25, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.06(+0.25%) | |
May 24, 2018 | 23.45 | 23.47 | 23.42 | 23.45 | 438,356 | +0.06(+0.25%) |
May 23, 2018 | 23.39 | 23.39 | 23.36 | 23.39 | 803,322 | +0.04(+0.18%) |
May 22, 2018 | 23.34 | 23.35 | 23.30 | 23.34 | 731,376 | +0.00(+0.02%) |
May 21, 2018 | 23.35 | 23.35 | 23.33 | 23.34 | 468,109 | +0.01(+0.05%) |
May 18, 2018 | 23.30 | 23.34 | 23.28 | 23.33 | 560,218 | +0.06(+0.25%) |
May 17, 2018 | 23.28 | 23.31 | 23.27 | 23.27 | 646,952 | -0.04(-0.18%) |
May 16, 2018 | 23.32 | 23.34 | 23.30 | 23.31 | 599,551 | -0.03(-0.14%) |
May 15, 2018 | 23.34 | 23.39 | 23.33 | 23.34 | 358,927 | -0.09(-0.40%) |
May 14, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 536,757 | +0.00(+0.00%) |
May 11, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 495,549 | +0.01(+0.04%) |
May 10, 2018 | 23.39 | 23.43 | 23.39 | 23.43 | 560,221 | +0.03(+0.14%) |
May 09, 2018 | 23.40 | 23.42 | 23.39 | 23.39 | 606,732 | -0.03(-0.11%) |
May 08, 2018 | 23.43 | 23.44 | 23.39 | 23.42 | 1,717,397 | -0.03(-0.11%) |
May 07, 2018 | 23.45 | 23.45 | 23.43 | 23.45 | 326,291 | +0.02(+0.07%) |
May 04, 2018 | 23.46 | 23.46 | 23.42 | 23.43 | 247,143 | +0.00(+0.00%) |
May 03, 2018 | 23.42 | 23.46 | 23.42 | 23.43 | 378,913 | +0.02(+0.07%) |
May 02, 2018 | 23.45 | 23.45 | 23.40 | 23.41 | 355,594 | -0.01(-0.04%) |