Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.47 | 24.53 | 24.39 | 24.45 | 102,749 | +0.08(+0.32%) |
Jul 30, 2018 | 24.38 | 24.43 | 24.33 | 24.37 | 71,578 | +0.04(+0.17%) |
Jul 27, 2018 | 24.48 | 24.48 | 24.22 | 24.33 | 51,861 | -0.16(-0.66%) |
Jul 26, 2018 | 24.44 | 24.59 | 24.43 | 24.49 | 46,019 | +0.08(+0.32%) |
Jul 25, 2018 | 24.30 | 24.43 | 24.26 | 24.41 | 62,929 | +0.11(+0.44%) |
Jul 24, 2018 | 24.30 | 24.34 | 24.21 | 24.30 | 49,095 | +0.13(+0.54%) |
Jul 23, 2018 | 24.18 | 24.23 | 24.06 | 24.17 | 40,781 | +0.02(+0.10%) |
Jul 20, 2018 | 24.21 | 24.21 | 24.11 | 24.15 | 28,343 | -0.05(-0.20%) |
Jul 19, 2018 | 24.15 | 24.26 | 24.14 | 24.20 | 40,761 | +0.06(+0.27%) |
Jul 18, 2018 | 24.18 | 24.18 | 24.08 | 24.13 | 44,785 | -0.05(-0.20%) |
Jul 17, 2018 | 24.13 | 24.21 | 24.13 | 24.18 | 31,352 | +0.05(+0.20%) |
Jul 16, 2018 | 24.14 | 24.15 | 24.07 | 24.13 | 45,554 | +0.01(+0.03%) |
Jul 13, 2018 | 24.16 | 24.16 | 24.05 | 24.13 | 55,362 | +0.02(+0.07%) |
Jul 12, 2018 | 24.07 | 24.14 | 24.05 | 24.11 | 93,352 | +0.05(+0.20%) |
Jul 11, 2018 | 24.13 | 24.19 | 24.04 | 24.06 | 84,030 | -0.20(-0.83%) |
Jul 10, 2018 | 24.21 | 24.26 | 24.17 | 24.26 | 44,167 | +0.13(+0.54%) |
Jul 09, 2018 | 24.17 | 24.21 | 24.07 | 24.13 | 74,445 | +0.07(+0.30%) |
Jul 06, 2018 | 23.88 | 24.08 | 23.88 | 24.06 | 38,096 | +0.19(+0.81%) |
Jul 05, 2018 | 23.83 | 23.87 | 23.74 | 23.87 | 27,464 | +0.15(+0.62%) |
Jul 03, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.15(+0.65%) | |
Jul 02, 2018 | 23.57 | 23.64 | 23.50 | 23.57 | 27,172 | -0.15(-0.64%) |
Jun 29, 2018 | 23.72 | 23.85 | 23.70 | 23.72 | 153,380 | +0.03(+0.14%) |
Jun 28, 2018 | 23.53 | 23.70 | 23.49 | 23.68 | 32,032 | +0.20(+0.85%) |
Jun 27, 2018 | 23.66 | 23.73 | 23.49 | 23.49 | 38,496 | -0.16(-0.69%) |
Jun 26, 2018 | 23.66 | 23.71 | 23.61 | 23.65 | 39,702 | +0.01(+0.03%) |
Jun 25, 2018 | 23.77 | 23.77 | 23.54 | 23.64 | 62,707 | -0.19(-0.82%) |
Jun 22, 2018 | 23.88 | 23.92 | 23.79 | 23.83 | 31,426 | +0.13(+0.55%) |
Jun 21, 2018 | 23.82 | 23.82 | 23.69 | 23.70 | 64,871 | -0.13(-0.54%) |
Jun 20, 2018 | 23.83 | 23.85 | 23.77 | 23.83 | 25,143 | +0.06(+0.27%) |
Jun 19, 2018 | 23.58 | 23.79 | 23.56 | 23.77 | 63,568 | +0.03(+0.14%) |
Jun 18, 2018 | 23.72 | 23.82 | 23.65 | 23.74 | 54,193 | -0.04(-0.17%) |
Jun 15, 2018 | 24.11 | 23.70 | 23.78 | 27,664 | -0.07(-0.30%) | |
Jun 14, 2018 | 23.88 | 23.88 | 23.80 | 23.85 | 24,132 | +0.08(+0.35%) |
Jun 13, 2018 | 23.96 | 23.96 | 23.77 | 23.77 | 66,304 | -0.19(-0.80%) |
Jun 12, 2018 | 24.00 | 24.00 | 23.92 | 23.96 | 52,156 | -0.03(-0.13%) |
Jun 11, 2018 | 23.94 | 24.00 | 23.89 | 23.99 | 36,161 | +0.10(+0.42%) |
Jun 08, 2018 | 23.81 | 23.90 | 23.81 | 23.89 | 32,325 | +0.02(+0.09%) |
Jun 07, 2018 | 23.83 | 23.91 | 23.81 | 23.87 | 41,887 | +0.07(+0.30%) |
Jun 06, 2018 | 23.80 | 23.66 | 23.80 | 31,373 | +0.10(+0.44%) | |
Jun 05, 2018 | 23.72 | 23.73 | 23.64 | 23.69 | 50,859 | +0.03(+0.14%) |
Jun 04, 2018 | 23.72 | 23.74 | 23.64 | 23.66 | 32,116 | +0.07(+0.31%) |
Jun 01, 2018 | 23.59 | 23.66 | 23.56 | 23.59 | 19,333 | +0.13(+0.55%) |
May 31, 2018 | 23.57 | 23.57 | 23.41 | 23.46 | 54,315 | -0.13(-0.54%) |
May 30, 2018 | 23.40 | 23.64 | 23.35 | 23.59 | 34,481 | +0.28(+1.20%) |
May 29, 2018 | 23.40 | 23.41 | 23.16 | 23.31 | 78,952 | -0.16(-0.67%) |
May 25, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 23.60 | 23.61 | 23.42 | 23.53 | 46,086 | -0.12(-0.51%) |
May 23, 2018 | 23.56 | 23.65 | 23.50 | 23.65 | 123,782 | +0.02(+0.07%) |
May 22, 2018 | 23.66 | 23.72 | 23.57 | 23.64 | 36,648 | +0.05(+0.23%) |
May 21, 2018 | 23.53 | 23.59 | 23.46 | 23.58 | 26,237 | +0.19(+0.80%) |
May 18, 2018 | 23.47 | 23.47 | 23.33 | 23.40 | 30,635 | -0.07(-0.29%) |
May 17, 2018 | 23.50 | 23.55 | 23.43 | 23.47 | 44,091 | +0.00(+0.02%) |
May 16, 2018 | 23.41 | 23.53 | 23.41 | 23.46 | 38,333 | -0.02(-0.07%) |
May 15, 2018 | 23.42 | 23.52 | 23.37 | 23.48 | 44,116 | -0.10(-0.44%) |
May 14, 2018 | 23.65 | 23.67 | 23.52 | 23.58 | 52,108 | -0.01(-0.03%) |
May 11, 2018 | 23.52 | 23.62 | 23.52 | 23.59 | 36,024 | +0.11(+0.48%) |
May 10, 2018 | 23.29 | 23.48 | 23.29 | 23.48 | 113,045 | +0.26(+1.14%) |
May 09, 2018 | 23.13 | 23.22 | 23.08 | 23.21 | 32,533 | +0.23(+1.01%) |
May 08, 2018 | 23.10 | 23.10 | 22.94 | 22.98 | 31,631 | -0.08(-0.35%) |
May 07, 2018 | 23.15 | 23.20 | 23.06 | 23.06 | 59,473 | +0.06(+0.27%) |
May 04, 2018 | 22.74 | 23.11 | 22.74 | 23.00 | 57,160 | +0.18(+0.80%) |
May 03, 2018 | 22.84 | 22.88 | 22.56 | 22.82 | 37,980 | -0.04(-0.16%) |
May 02, 2018 | 23.00 | 23.04 | 22.85 | 22.85 | 31,145 | -0.14(-0.62%) |