Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.80 | 23.96 | 23.40 | 23.70 | 50,868 | -0.07(-0.27%) |
Jul 30, 2018 | 24.40 | 24.40 | 23.60 | 23.77 | 89,850 | -0.77(-3.12%) |
Jul 27, 2018 | 25.26 | 25.26 | 24.34 | 24.53 | 89,900 | -0.50(-1.98%) |
Jul 26, 2018 | 25.00 | 25.18 | 24.84 | 25.03 | 54,903 | -0.52(-2.02%) |
Jul 25, 2018 | 24.95 | 25.57 | 24.95 | 25.54 | 50,466 | +0.63(+2.52%) |
Jul 24, 2018 | 25.35 | 25.39 | 24.77 | 24.91 | 57,452 | -0.05(-0.22%) |
Jul 23, 2018 | 24.95 | 25.02 | 24.78 | 24.97 | 24,004 | -0.02(-0.08%) |
Jul 20, 2018 | 25.08 | 25.21 | 24.98 | 24.99 | 34,086 | +0.03(+0.12%) |
Jul 19, 2018 | 25.13 | 25.18 | 24.96 | 24.96 | 30,935 | -0.31(-1.23%) |
Jul 18, 2018 | 25.30 | 25.33 | 25.15 | 25.27 | 78,725 | -0.00(-0.02%) |
Jul 17, 2018 | 24.90 | 25.32 | 24.77 | 25.27 | 85,786 | +0.22(+0.86%) |
Jul 16, 2018 | 25.05 | 25.17 | 25.02 | 25.06 | 43,415 | -0.04(-0.16%) |
Jul 13, 2018 | 25.14 | 25.15 | 25.00 | 25.10 | 29,631 | -0.10(-0.40%) |
Jul 12, 2018 | 24.88 | 25.22 | 24.88 | 25.20 | 90,581 | +0.41(+1.65%) |
Jul 11, 2018 | 24.63 | 24.82 | 24.52 | 24.79 | 42,678 | -0.03(-0.12%) |
Jul 10, 2018 | 25.02 | 25.05 | 24.79 | 24.82 | 56,265 | -0.18(-0.72%) |
Jul 09, 2018 | 24.97 | 24.99 | 24.80 | 25.00 | 52,583 | +0.24(+0.97%) |
Jul 06, 2018 | 24.20 | 24.79 | 24.20 | 24.76 | 44,066 | +0.47(+1.93%) |
Jul 05, 2018 | 24.17 | 24.33 | 24.01 | 24.29 | 43,451 | +0.19(+0.79%) |
Jul 03, 2018 | 24.10 | 24.10 | 24.10 | 0 | -0.10(-0.41%) | |
Jul 02, 2018 | 23.87 | 24.20 | 23.74 | 24.20 | 65,817 | +0.10(+0.41%) |
Jun 29, 2018 | 24.25 | 24.33 | 24.10 | 24.10 | 90,825 | +0.00(+0.00%) |
Jun 28, 2018 | 23.64 | 24.15 | 23.51 | 24.10 | 80,538 | +0.38(+1.60%) |
Jun 27, 2018 | 24.50 | 24.50 | 23.72 | 23.72 | 92,581 | -0.66(-2.73%) |
Jun 26, 2018 | 24.43 | 24.56 | 24.26 | 24.38 | 43,481 | +0.14(+0.60%) |
Jun 25, 2018 | 24.93 | 24.93 | 24.06 | 24.24 | 301,150 | -0.86(-3.43%) |
Jun 22, 2018 | 25.35 | 25.46 | 24.99 | 25.10 | 67,227 | -0.17(-0.67%) |
Jun 21, 2018 | 25.68 | 25.68 | 25.22 | 25.27 | 61,457 | -0.35(-1.37%) |
Jun 20, 2018 | 25.63 | 25.78 | 25.60 | 25.62 | 153,316 | +0.09(+0.35%) |
Jun 19, 2018 | 25.50 | 25.53 | 25.03 | 25.53 | 176,554 | -0.32(-1.24%) |
Jun 18, 2018 | 25.65 | 25.90 | 25.55 | 25.85 | 149,963 | +0.05(+0.19%) |
Jun 15, 2018 | 25.86 | 25.97 | 25.80 | 170,143 | -0.17(-0.65%) | |
Jun 14, 2018 | 25.70 | 26.00 | 25.70 | 25.97 | 313,045 | +0.41(+1.60%) |
Jun 13, 2018 | 25.66 | 25.77 | 25.56 | 25.56 | 197,984 | -0.01(-0.04%) |
Jun 12, 2018 | 25.33 | 25.64 | 25.26 | 25.57 | 153,214 | +0.33(+1.32%) |
Jun 11, 2018 | 25.29 | 25.33 | 25.20 | 25.24 | 170,467 | +0.12(+0.47%) |
Jun 08, 2018 | 25.00 | 25.14 | 24.79 | 25.12 | 149,576 | +0.18(+0.70%) |
Jun 07, 2018 | 25.55 | 25.60 | 24.77 | 24.94 | 302,985 | -0.46(-1.79%) |
Jun 06, 2018 | 25.35 | 25.40 | 393,074 | +0.15(+0.59%) |