Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.08 | 24.11 | 23.94 | 24.00 | 89,078 | +0.06(+0.25%) |
Jul 30, 2018 | 24.04 | 24.10 | 23.94 | 23.94 | 97,646 | -0.02(-0.08%) |
Jul 27, 2018 | 23.90 | 24.02 | 23.81 | 23.96 | 223,000 | -0.60(-2.44%) |
Jul 26, 2018 | 24.71 | 24.75 | 24.53 | 24.56 | 129,839 | -0.14(-0.59%) |
Jul 25, 2018 | 24.38 | 24.72 | 24.12 | 24.70 | 132,566 | +0.18(+0.73%) |
Jul 24, 2018 | 24.63 | 24.70 | 24.49 | 24.52 | 114,042 | +0.37(+1.53%) |
Jul 23, 2018 | 24.07 | 24.18 | 24.03 | 24.16 | 98,176 | -0.07(-0.31%) |
Jul 20, 2018 | 24.00 | 24.29 | 24.00 | 24.23 | 132,664 | -0.12(-0.51%) |
Jul 19, 2018 | 24.23 | 24.44 | 24.20 | 24.36 | 117,659 | -0.16(-0.63%) |
Jul 18, 2018 | 24.48 | 24.55 | 24.46 | 24.51 | 117,549 | +0.21(+0.86%) |
Jul 17, 2018 | 24.14 | 24.38 | 24.12 | 24.30 | 272,670 | +0.38(+1.57%) |
Jul 16, 2018 | 23.99 | 24.02 | 23.84 | 23.93 | 92,132 | +0.00(+0.02%) |
Jul 13, 2018 | 23.85 | 23.95 | 23.82 | 23.92 | 127,437 | +0.15(+0.63%) |
Jul 12, 2018 | 23.78 | 23.84 | 23.68 | 23.77 | 176,567 | +0.14(+0.59%) |
Jul 11, 2018 | 23.79 | 23.85 | 23.58 | 23.63 | 150,487 | -0.70(-2.86%) |
Jul 10, 2018 | 24.22 | 24.34 | 24.22 | 24.32 | 143,983 | +0.09(+0.37%) |
Jul 09, 2018 | 24.18 | 24.24 | 24.13 | 24.23 | 109,065 | +0.04(+0.14%) |
Jul 06, 2018 | 24.05 | 24.21 | 24.02 | 24.20 | 198,063 | +0.18(+0.77%) |
Jul 05, 2018 | 24.04 | 24.09 | 23.83 | 24.02 | 130,856 | +0.41(+1.76%) |
Jul 03, 2018 | 23.60 | 23.60 | 23.60 | 0 | -0.11(-0.46%) | |
Jul 02, 2018 | 23.72 | 23.79 | 23.52 | 23.71 | 305,977 | -0.19(-0.79%) |
Jun 29, 2018 | 23.98 | 24.10 | 23.84 | 23.90 | 168,611 | +0.30(+1.27%) |
Jun 28, 2018 | 23.43 | 23.63 | 23.29 | 23.60 | 363,838 | +0.01(+0.04%) |
Jun 27, 2018 | 23.69 | 23.88 | 23.49 | 23.59 | 498,415 | +0.05(+0.23%) |
Jun 26, 2018 | 23.61 | 23.64 | 23.39 | 23.54 | 276,616 | -0.27(-1.11%) |
Jun 25, 2018 | 23.95 | 23.97 | 23.71 | 23.80 | 205,955 | -0.54(-2.22%) |
Jun 22, 2018 | 24.30 | 24.45 | 24.15 | 24.34 | 231,178 | +0.15(+0.62%) |
Jun 21, 2018 | 24.35 | 24.36 | 24.12 | 24.19 | 214,239 | -0.50(-2.04%) |
Jun 20, 2018 | 24.75 | 24.76 | 24.64 | 24.70 | 121,489 | -0.07(-0.26%) |
Jun 19, 2018 | 24.51 | 24.76 | 24.43 | 24.76 | 262,895 | -0.27(-1.08%) |
Jun 18, 2018 | 24.97 | 25.07 | 24.86 | 25.03 | 427,079 | -0.70(-2.72%) |
Jun 15, 2018 | 25.73 | 25.45 | 25.73 | 413,845 | +0.06(+0.23%) | |
Jun 14, 2018 | 25.47 | 25.86 | 25.44 | 25.67 | 155,807 | +0.21(+0.82%) |
Jun 13, 2018 | 25.65 | 25.66 | 25.36 | 25.46 | 294,092 | -0.30(-1.16%) |
Jun 12, 2018 | 25.86 | 25.87 | 25.66 | 25.76 | 150,972 | -0.24(-0.92%) |
Jun 11, 2018 | 25.84 | 26.02 | 25.79 | 26.00 | 238,209 | +0.64(+2.52%) |
Jun 08, 2018 | 25.30 | 25.40 | 25.20 | 25.36 | 147,894 | +0.38(+1.52%) |
Jun 07, 2018 | 25.27 | 25.29 | 24.92 | 24.98 | 207,955 | -0.38(-1.50%) |
Jun 06, 2018 | 25.10 | 25.40 | 24.98 | 25.36 | 163,346 | +0.29(+1.14%) |
Jun 05, 2018 | 25.08 | 25.20 | 24.97 | 25.07 | 175,314 | +0.15(+0.62%) |
Jun 04, 2018 | 24.98 | 25.02 | 24.80 | 24.92 | 134,343 | +0.13(+0.52%) |
Jun 01, 2018 | 24.89 | 24.91 | 24.73 | 24.79 | 155,811 | -0.04(-0.16%) |
May 31, 2018 | 24.78 | 24.89 | 24.55 | 24.83 | 157,494 | -0.32(-1.27%) |
May 30, 2018 | 24.99 | 25.23 | 24.84 | 25.15 | 192,255 | +0.46(+1.86%) |
May 29, 2018 | 24.80 | 24.84 | 24.45 | 24.69 | 357,903 | -0.92(-3.59%) |
May 25, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 25.75 | 25.77 | 25.38 | 25.59 | 94,006 | -0.15(-0.58%) |
May 23, 2018 | 25.59 | 25.79 | 25.54 | 25.74 | 207,281 | -0.69(-2.61%) |
May 22, 2018 | 26.45 | 26.55 | 26.43 | 26.43 | 237,032 | +0.03(+0.11%) |
May 21, 2018 | 26.24 | 26.52 | 26.11 | 26.40 | 174,956 | +0.19(+0.72%) |
May 18, 2018 | 26.13 | 26.23 | 26.10 | 26.21 | 166,439 | +0.01(+0.04%) |
May 17, 2018 | 26.18 | 26.24 | 26.11 | 26.20 | 741,474 | +0.03(+0.11%) |
May 16, 2018 | 26.10 | 26.22 | 26.07 | 26.17 | 132,755 | +0.14(+0.54%) |
May 15, 2018 | 25.97 | 26.09 | 25.89 | 26.03 | 98,861 | +0.12(+0.46%) |
May 14, 2018 | 26.00 | 26.05 | 25.86 | 25.91 | 115,059 | -0.03(-0.12%) |
May 11, 2018 | 25.99 | 26.05 | 25.91 | 25.94 | 70,439 | -0.19(-0.73%) |
May 10, 2018 | 25.95 | 26.13 | 25.88 | 26.13 | 208,294 | +0.50(+1.95%) |
May 09, 2018 | 25.38 | 25.67 | 25.37 | 25.63 | 383,542 | +0.10(+0.39%) |
May 08, 2018 | 25.39 | 25.56 | 25.33 | 25.53 | 397,354 | -0.04(-0.16%) |
May 07, 2018 | 25.53 | 25.63 | 25.50 | 25.57 | 171,912 | -0.61(-2.33%) |
May 04, 2018 | 25.84 | 26.21 | 25.84 | 26.18 | 195,164 | +0.11(+0.42%) |
May 03, 2018 | 25.92 | 26.07 | 25.60 | 26.07 | 111,477 | -0.05(-0.21%) |
May 02, 2018 | 26.24 | 26.30 | 26.07 | 26.12 | 166,736 | +0.20(+0.79%) |