Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.71 | 24.71 | 24.55 | 24.62 | 29,368 | -0.11(-0.44%) |
Jul 30, 2018 | 24.93 | 24.94 | 24.68 | 24.73 | 36,430 | -0.07(-0.28%) |
Jul 27, 2018 | 24.98 | 24.99 | 24.73 | 24.80 | 39,600 | -0.19(-0.76%) |
Jul 26, 2018 | 25.21 | 25.27 | 24.99 | 24.99 | 102,039 | -0.33(-1.30%) |
Jul 25, 2018 | 25.16 | 25.38 | 25.02 | 25.32 | 34,916 | -0.04(-0.18%) |
Jul 24, 2018 | 25.52 | 25.57 | 25.29 | 25.36 | 98,206 | -0.12(-0.45%) |
Jul 23, 2018 | 25.47 | 25.50 | 25.35 | 25.48 | 57,042 | +0.07(+0.28%) |
Jul 20, 2018 | 25.24 | 25.42 | 25.24 | 25.41 | 45,173 | +0.27(+1.07%) |
Jul 19, 2018 | 25.12 | 25.22 | 25.09 | 25.14 | 31,325 | +0.00(+0.02%) |
Jul 18, 2018 | 25.09 | 25.20 | 25.05 | 25.14 | 28,818 | +0.05(+0.18%) |
Jul 17, 2018 | 25.12 | 25.24 | 25.06 | 25.09 | 28,623 | -0.02(-0.08%) |
Jul 16, 2018 | 25.13 | 25.14 | 25.00 | 25.11 | 28,912 | -0.11(-0.44%) |
Jul 13, 2018 | 25.20 | 25.22 | 25.09 | 25.22 | 51,880 | -0.23(-0.90%) |
Jul 12, 2018 | 25.37 | 25.47 | 25.29 | 25.45 | 30,871 | +0.47(+1.88%) |
Jul 11, 2018 | 25.17 | 25.25 | 24.97 | 24.98 | 89,348 | -0.59(-2.31%) |
Jul 10, 2018 | 25.55 | 25.67 | 25.45 | 25.57 | 100,277 | +0.18(+0.71%) |
Jul 09, 2018 | 25.28 | 25.39 | 25.11 | 25.39 | 71,132 | +0.23(+0.91%) |
Jul 06, 2018 | 25.05 | 25.24 | 25.05 | 25.16 | 31,081 | +0.14(+0.54%) |
Jul 05, 2018 | 24.80 | 25.09 | 24.73 | 25.02 | 59,129 | +0.25(+1.03%) |
Jul 03, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.16(+0.64%) | |
Jul 02, 2018 | 24.42 | 24.61 | 24.35 | 24.61 | 50,622 | -0.04(-0.17%) |
Jun 29, 2018 | 24.69 | 24.83 | 24.61 | 24.66 | 136,315 | +0.25(+1.00%) |
Jun 28, 2018 | 24.18 | 24.45 | 24.14 | 24.41 | 95,617 | +0.25(+1.03%) |
Jun 27, 2018 | 24.42 | 24.52 | 24.12 | 24.16 | 104,441 | -0.14(-0.56%) |
Jun 26, 2018 | 24.37 | 24.38 | 24.24 | 24.30 | 21,466 | -0.02(-0.10%) |
Jun 25, 2018 | 24.57 | 24.57 | 24.24 | 24.32 | 82,127 | -0.41(-1.66%) |
Jun 22, 2018 | 24.64 | 24.73 | 24.55 | 24.73 | 30,609 | +0.38(+1.56%) |
Jun 21, 2018 | 24.52 | 24.56 | 24.18 | 24.35 | 82,147 | -0.37(-1.50%) |
Jun 20, 2018 | 24.87 | 24.87 | 24.63 | 24.72 | 39,577 | -0.08(-0.32%) |
Jun 19, 2018 | 24.59 | 24.80 | 24.49 | 24.80 | 68,349 | -0.36(-1.43%) |
Jun 18, 2018 | 24.76 | 25.19 | 24.76 | 25.16 | 61,980 | +0.25(+0.98%) |
Jun 15, 2018 | 25.09 | 24.77 | 24.91 | 32,744 | -0.18(-0.70%) | |
Jun 14, 2018 | 25.11 | 25.23 | 25.03 | 25.09 | 51,735 | +0.08(+0.32%) |
Jun 13, 2018 | 25.14 | 25.31 | 24.94 | 25.01 | 40,580 | +0.02(+0.08%) |
Jun 12, 2018 | 24.82 | 25.00 | 24.80 | 24.99 | 52,560 | -0.16(-0.64%) |
Jun 11, 2018 | 25.03 | 25.22 | 24.97 | 25.15 | 231,185 | -0.30(-1.18%) |
Jun 08, 2018 | 25.30 | 25.47 | 25.18 | 25.45 | 174,289 | +0.12(+0.47%) |
Jun 07, 2018 | 25.51 | 25.51 | 25.20 | 25.33 | 37,638 | -0.20(-0.76%) |
Jun 06, 2018 | 25.27 | 25.56 | 25.25 | 25.52 | 344,446 | +0.38(+1.49%) |
Jun 05, 2018 | 25.23 | 25.29 | 25.05 | 25.15 | 115,615 | +0.09(+0.38%) |
Jun 04, 2018 | 25.13 | 25.14 | 25.01 | 25.05 | 49,049 | +0.16(+0.64%) |
Jun 01, 2018 | 24.75 | 24.94 | 24.72 | 24.89 | 112,049 | +0.29(+1.20%) |
May 31, 2018 | 24.69 | 24.71 | 24.44 | 24.60 | 47,704 | +0.06(+0.24%) |
May 30, 2018 | 24.29 | 24.54 | 24.24 | 24.54 | 54,254 | +0.34(+1.40%) |
May 29, 2018 | 24.23 | 24.27 | 24.00 | 24.20 | 99,191 | -0.61(-2.46%) |
May 25, 2018 | 24.81 | 24.81 | 24.81 | 0 | -0.39(-1.55%) | |
May 24, 2018 | 25.12 | 25.24 | 24.88 | 25.20 | 350,347 | +0.35(+1.41%) |
May 23, 2018 | 24.74 | 24.85 | 24.66 | 24.85 | 43,004 | -0.05(-0.20%) |
May 22, 2018 | 24.92 | 25.00 | 24.81 | 24.90 | 30,826 | +0.18(+0.73%) |
May 21, 2018 | 24.65 | 24.75 | 24.63 | 24.72 | 51,375 | +0.21(+0.86%) |
May 18, 2018 | 24.51 | 24.61 | 24.45 | 24.51 | 26,956 | +0.07(+0.29%) |
May 17, 2018 | 24.16 | 24.50 | 24.08 | 24.44 | 115,519 | +1.26(+5.44%) |
May 16, 2018 | 23.16 | 23.23 | 23.08 | 23.18 | 23,021 | +0.00(+0.00%) |
May 15, 2018 | 23.05 | 23.22 | 23.00 | 23.18 | 38,355 | -0.07(-0.30%) |
May 14, 2018 | 23.45 | 23.48 | 23.25 | 23.25 | 52,490 | -0.21(-0.90%) |
May 11, 2018 | 23.53 | 23.59 | 23.45 | 23.46 | 91,658 | -0.37(-1.55%) |
May 10, 2018 | 23.69 | 23.83 | 23.69 | 23.83 | 84,374 | +0.13(+0.55%) |
May 09, 2018 | 23.45 | 23.78 | 23.42 | 23.70 | 69,405 | +0.32(+1.37%) |
May 08, 2018 | 23.24 | 23.39 | 23.21 | 23.38 | 48,873 | +0.01(+0.04%) |
May 07, 2018 | 23.28 | 23.42 | 23.11 | 23.37 | 32,738 | +0.13(+0.56%) |
May 04, 2018 | 23.07 | 23.28 | 23.07 | 23.24 | 34,061 | +0.06(+0.26%) |
May 03, 2018 | 22.97 | 23.18 | 22.87 | 23.18 | 27,100 | +0.27(+1.18%) |
May 02, 2018 | 22.96 | 23.09 | 22.89 | 22.91 | 87,193 | -0.21(-0.91%) |