Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.71 | 23.74 | 23.71 | 23.74 | 2,402 | +0.15(+0.64%) |
Jul 30, 2018 | 23.62 | 23.62 | 23.58 | 23.58 | 316 | -0.07(-0.28%) |
Jul 27, 2018 | 23.63 | 23.65 | 23.59 | 23.65 | 5,998 | -0.05(-0.22%) |
Jul 26, 2018 | 23.80 | 23.81 | 23.70 | 23.70 | 10,636 | +0.02(+0.10%) |
Jul 25, 2018 | 23.53 | 23.68 | 23.47 | 23.68 | 14,981 | +0.17(+0.73%) |
Jul 24, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 223 | +0.06(+0.24%) |
Jul 23, 2018 | 22.80 | 23.45 | 22.80 | 23.45 | 431 | +0.03(+0.12%) |
Jul 20, 2018 | 23.42 | 23.42 | 23.42 | 23.42 | 11,017 | +0.00(+0.00%) |
Jul 19, 2018 | 23.42 | 23.42 | 23.42 | 23.42 | 214 | -0.02(-0.08%) |
Jul 18, 2018 | 23.40 | 23.46 | 23.37 | 23.44 | 9,908 | +0.03(+0.12%) |
Jul 17, 2018 | 23.39 | 23.42 | 23.39 | 23.41 | 3,891 | +0.09(+0.37%) |
Jul 16, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 673 | -0.06(-0.24%) |
Jul 13, 2018 | 23.39 | 23.39 | 23.35 | 23.38 | 9,986 | +0.01(+0.04%) |
Jul 12, 2018 | 23.37 | 23.40 | 23.30 | 23.37 | 53,454 | +0.06(+0.24%) |
Jul 11, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 5,967 | -0.08(-0.32%) |
Jul 10, 2018 | 23.38 | 23.39 | 23.38 | 23.39 | 2,458 | +0.09(+0.38%) |
Jul 09, 2018 | 23.22 | 23.30 | 23.30 | 1,617 | +0.08(+0.35%) | |
Jul 06, 2018 | 23.24 | 23.24 | 23.22 | 23.22 | 5,102 | -0.02(-0.08%) |
Jul 05, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 570 | -0.02(-0.08%) |
Jul 03, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.10(+0.45%) | |
Jul 02, 2018 | 22.92 | 23.19 | 22.92 | 23.16 | 29,093 | -0.06(-0.25%) |
Jun 29, 2018 | 23.27 | 23.30 | 23.21 | 23.21 | 4,833 | +0.05(+0.21%) |
Jun 28, 2018 | 23.15 | 23.17 | 23.14 | 23.17 | 1,218 | -0.01(-0.04%) |
Jun 27, 2018 | 23.19 | 23.19 | 23.18 | 23.18 | 649 | -0.13(-0.55%) |
Jun 26, 2018 | 23.29 | 23.30 | 23.29 | 23.30 | 2,615 | +0.02(+0.10%) |
Jun 25, 2018 | 23.24 | 23.51 | 23.17 | 23.28 | 24,012 | -0.07(-0.28%) |
Jun 22, 2018 | 23.34 | 23.35 | 23.31 | 23.35 | 1,607 | +0.10(+0.45%) |
Jun 21, 2018 | 23.24 | 23.25 | 23.21 | 23.24 | 14,249 | -0.09(-0.37%) |
Jun 20, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 7,316 | -0.07(-0.28%) |
Jun 19, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 1,810 | -0.09(-0.37%) |
Jun 18, 2018 | 23.51 | 23.51 | 23.47 | 23.48 | 4,623 | -0.07(-0.31%) |
Jun 15, 2018 | 23.53 | 23.56 | 23.51 | 23.56 | 16,519 | +0.02(+0.08%) |
Jun 14, 2018 | 23.57 | 23.58 | 23.54 | 23.54 | 16,387 | -0.04(-0.16%) |
Jun 13, 2018 | 23.58 | 23.59 | 23.57 | 23.57 | 14,281 | +0.03(+0.12%) |
Jun 12, 2018 | 23.56 | 23.57 | 23.53 | 23.55 | 21,293 | -0.05(-0.20%) |
Jun 11, 2018 | 23.55 | 23.64 | 23.55 | 23.59 | 22,353 | -0.04(-0.16%) |
Jun 08, 2018 | 23.65 | 23.65 | 23.63 | 23.63 | 2,660 | +0.02(+0.08%) |
Jun 07, 2018 | 23.63 | 23.63 | 23.55 | 23.61 | 9,368 | +0.00(+0.00%) |
Jun 06, 2018 | 23.57 | 23.61 | 23.57 | 23.61 | 10,556 | +0.05(+0.20%) |
Jun 05, 2018 | 23.57 | 23.57 | 23.53 | 23.56 | 9,266 | -0.05(-0.20%) |
Jun 04, 2018 | 23.64 | 23.64 | 23.61 | 23.61 | 6,205 | +0.07(+0.31%) |
Jun 01, 2018 | 23.56 | 23.56 | 23.54 | 23.54 | 5,279 | +0.06(+0.26%) |
May 31, 2018 | 23.52 | 23.52 | 23.48 | 23.48 | 19,504 | -0.18(-0.76%) |
May 30, 2018 | 23.58 | 23.71 | 23.58 | 23.66 | 28,600 | +0.24(+1.01%) |
May 29, 2018 | 23.31 | 23.48 | 23.31 | 23.42 | 7,387 | -0.14(-0.60%) |
May 25, 2018 | 23.56 | 23.56 | 23.56 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 23.59 | 23.62 | 23.58 | 23.59 | 21,713 | -0.06(-0.24%) |
May 23, 2018 | 23.66 | 23.68 | 23.65 | 23.65 | 14,171 | +0.02(+0.08%) |
May 22, 2018 | 23.72 | 23.75 | 23.63 | 23.63 | 20,149 | -0.14(-0.60%) |
May 21, 2018 | 23.75 | 23.77 | 23.75 | 23.77 | 665 | +0.12(+0.52%) |
May 18, 2018 | 23.62 | 23.65 | 23.59 | 23.65 | 31,477 | +0.01(+0.04%) |
May 17, 2018 | 23.64 | 23.64 | 23.60 | 23.64 | 12,897 | -0.02(-0.08%) |
May 16, 2018 | 23.67 | 23.67 | 23.66 | 23.66 | 1,823 | +0.05(+0.20%) |
May 15, 2018 | 23.55 | 23.61 | 23.51 | 23.61 | 12,640 | -0.04(-0.16%) |
May 14, 2018 | 23.65 | 23.65 | 23.60 | 23.65 | 9,168 | -0.00(-0.00%) |
May 11, 2018 | 23.51 | 23.67 | 23.51 | 23.65 | 6,001 | +0.05(+0.22%) |
May 10, 2018 | 23.56 | 23.60 | 23.56 | 23.60 | 2,290 | +0.07(+0.30%) |
May 09, 2018 | 23.35 | 23.54 | 23.35 | 23.53 | 9,050 | +0.10(+0.41%) |
May 08, 2018 | 23.22 | 23.44 | 23.22 | 23.43 | 9,038 | +0.02(+0.08%) |
May 07, 2018 | 23.49 | 23.49 | 23.39 | 23.41 | 2,774 | +0.04(+0.16%) |
May 04, 2018 | 23.26 | 23.50 | 23.18 | 23.37 | 38,257 | +0.02(+0.08%) |
May 03, 2018 | 23.35 | 23.36 | 23.35 | 23.36 | 7,399 | +0.09(+0.41%) |
May 02, 2018 | 23.20 | 23.37 | 23.20 | 23.26 | 57,546 | -0.09(-0.41%) |