Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.38 | 24.45 | 24.38 | 24.42 | 2,160 | +0.14(+0.57%) |
Jul 30, 2018 | 24.38 | 24.39 | 24.28 | 24.28 | 4,671 | -0.11(-0.44%) |
Jul 27, 2018 | 24.51 | 24.51 | 24.36 | 24.39 | 6,217 | -0.09(-0.37%) |
Jul 26, 2018 | 24.54 | 24.54 | 24.48 | 24.48 | 4,419 | -0.01(-0.04%) |
Jul 25, 2018 | 24.33 | 24.51 | 24.33 | 24.49 | 6,053 | +0.21(+0.87%) |
Jul 24, 2018 | 24.15 | 24.36 | 24.15 | 24.28 | 2,426 | +0.13(+0.55%) |
Jul 23, 2018 | 24.10 | 24.15 | 24.09 | 24.15 | 2,861 | +0.04(+0.15%) |
Jul 20, 2018 | 24.17 | 24.17 | 24.11 | 24.11 | 2,844 | +0.02(+0.10%) |
Jul 19, 2018 | 24.16 | 24.16 | 24.07 | 24.08 | 4,806 | -0.09(-0.37%) |
Jul 18, 2018 | 24.18 | 24.21 | 24.18 | 24.18 | 4,611 | +0.01(+0.04%) |
Jul 17, 2018 | 23.98 | 24.19 | 23.98 | 24.17 | 2,021 | +0.10(+0.42%) |
Jul 16, 2018 | 24.05 | 24.07 | 24.00 | 24.07 | 2,085 | -0.01(-0.04%) |
Jul 13, 2018 | 24.00 | 24.08 | 23.98 | 24.08 | 3,347 | +0.07(+0.30%) |
Jul 12, 2018 | 23.98 | 24.01 | 23.98 | 24.00 | 2,443 | +0.16(+0.66%) |
Jul 11, 2018 | 23.90 | 23.90 | 23.84 | 23.85 | 2,343 | -0.14(-0.59%) |
Jul 10, 2018 | 23.94 | 24.00 | 23.94 | 23.99 | 3,361 | +0.15(+0.64%) |
Jul 09, 2018 | 23.82 | 23.83 | 23.81 | 23.83 | 3,042 | +0.11(+0.48%) |
Jul 06, 2018 | 23.68 | 23.72 | 23.68 | 23.72 | 2,529 | +0.24(+1.03%) |
Jul 05, 2018 | 23.42 | 23.51 | 23.35 | 23.48 | 3,127 | +0.15(+0.64%) |
Jul 03, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.03(+0.11%) | |
Jul 02, 2018 | 23.17 | 23.33 | 23.17 | 23.31 | 5,500 | -0.20(-0.85%) |
Jun 29, 2018 | 23.51 | 23.53 | 23.51 | 23.51 | 2,976 | +0.22(+0.94%) |
Jun 28, 2018 | 23.27 | 23.29 | 23.27 | 23.29 | 1,922 | +0.17(+0.72%) |
Jun 27, 2018 | 23.35 | 23.48 | 23.12 | 23.12 | 2,665 | -0.22(-0.94%) |
Jun 26, 2018 | 23.36 | 23.36 | 23.33 | 23.34 | 2,351 | +0.19(+0.83%) |
Jun 25, 2018 | 23.42 | 23.42 | 23.09 | 23.15 | 9,404 | -0.46(-1.95%) |
Jun 22, 2018 | 23.59 | 23.61 | 23.59 | 23.61 | 2,130 | +0.17(+0.74%) |
Jun 21, 2018 | 23.46 | 23.50 | 23.42 | 23.43 | 3,908 | -0.15(-0.65%) |
Jun 20, 2018 | 23.63 | 23.64 | 23.59 | 23.59 | 508,929 | -0.02(-0.08%) |
Jun 19, 2018 | 23.44 | 23.61 | 23.44 | 23.61 | 5,954 | -0.08(-0.34%) |
Jun 18, 2018 | 23.68 | 23.69 | 23.65 | 23.69 | 3,869 | -0.04(-0.15%) |
Jun 15, 2018 | 23.69 | 23.72 | 23.68 | 23.72 | 4,820 | -0.02(-0.08%) |
Jun 14, 2018 | 23.79 | 23.79 | 23.71 | 23.74 | 3,222 | -0.04(-0.15%) |
Jun 13, 2018 | 23.80 | 23.82 | 23.77 | 23.78 | 340,491 | -0.04(-0.15%) |
Jun 12, 2018 | 23.80 | 23.82 | 23.80 | 23.81 | 2,894 | -0.03(-0.11%) |
Jun 11, 2018 | 23.81 | 23.84 | 23.81 | 23.84 | 2,183 | +0.09(+0.38%) |
Jun 08, 2018 | 23.74 | 23.75 | 23.74 | 23.75 | 2,592 | +0.12(+0.49%) |
Jun 07, 2018 | 23.77 | 23.77 | 23.63 | 23.63 | 4,155 | +0.06(+0.27%) |
Jun 06, 2018 | 23.48 | 23.57 | 23.48 | 23.57 | 4,596 | +0.17(+0.73%) |
Jun 05, 2018 | 23.47 | 23.47 | 23.40 | 23.40 | 2,599 | -0.07(-0.30%) |
Jun 04, 2018 | 23.39 | 23.48 | 23.39 | 23.47 | 5,127 | +0.18(+0.77%) |
Jun 01, 2018 | 23.33 | 23.37 | 23.28 | 23.29 | 9,953 | +0.17(+0.74%) |
May 31, 2018 | 23.14 | 23.14 | 23.12 | 23.12 | 4,801 | -0.16(-0.69%) |
May 30, 2018 | 23.12 | 23.29 | 23.11 | 23.28 | 2,853 | +0.39(+1.72%) |
May 29, 2018 | 22.82 | 23.11 | 22.82 | 22.89 | 11,349 | -0.35(-1.50%) |
May 25, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 23.21 | 23.22 | 23.21 | 23.22 | 1,960 | +0.01(+0.02%) |
May 23, 2018 | 23.43 | 23.43 | 23.19 | 23.21 | 2,853 | -0.16(-0.67%) |
May 22, 2018 | 23.56 | 23.56 | 23.34 | 23.37 | 2,689 | +0.04(+0.17%) |
May 21, 2018 | 23.33 | 23.33 | 23.29 | 23.33 | 4,191 | +0.16(+0.71%) |
May 18, 2018 | 23.18 | 23.18 | 23.16 | 23.16 | 2,567 | -0.02(-0.08%) |
May 17, 2018 | 23.25 | 23.26 | 23.18 | 23.18 | 6,291 | -0.06(-0.27%) |
May 16, 2018 | 23.21 | 23.31 | 23.18 | 23.25 | 2,878 | +0.12(+0.51%) |
May 15, 2018 | 23.18 | 23.18 | 23.11 | 23.13 | 5,500 | -0.20(-0.85%) |
May 14, 2018 | 23.37 | 23.39 | 23.33 | 23.33 | 2,980 | +0.06(+0.26%) |
May 11, 2018 | 23.29 | 23.29 | 23.26 | 23.26 | 5,211 | +0.10(+0.43%) |
May 10, 2018 | 23.19 | 23.19 | 23.17 | 23.17 | 2,106 | +0.20(+0.87%) |
May 09, 2018 | 23.03 | 23.03 | 22.97 | 22.97 | 3,271 | +0.20(+0.89%) |
May 08, 2018 | 22.75 | 22.78 | 22.71 | 22.76 | 3,162 | -0.03(-0.12%) |
May 07, 2018 | 22.70 | 22.91 | 22.70 | 22.79 | 13,600 | +0.03(+0.12%) |
May 04, 2018 | 22.65 | 22.81 | 22.65 | 22.76 | 6,555 | +0.35(+1.56%) |
May 03, 2018 | 22.22 | 22.47 | 22.20 | 22.41 | 6,303 | -0.24(-1.07%) |
May 02, 2018 | 22.60 | 22.66 | 22.58 | 22.66 | 3,058 | +0.09(+0.40%) |