Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.07 | 24.36 | 23.93 | 24.02 | 1,954,857 | +0.06(+0.26%) |
Jul 30, 2018 | 23.52 | 24.04 | 23.40 | 23.96 | 1,873,398 | +0.47(+1.99%) |
Jul 27, 2018 | 24.20 | 24.48 | 23.23 | 23.49 | 3,030,771 | -0.73(-3.01%) |
Jul 26, 2018 | 24.15 | 24.33 | 24.12 | 24.22 | 918,573 | +0.16(+0.66%) |
Jul 25, 2018 | 24.05 | 24.18 | 23.96 | 24.06 | 1,173,455 | +0.06(+0.23%) |
Jul 24, 2018 | 24.28 | 24.28 | 23.97 | 24.01 | 1,796,593 | -0.26(-1.08%) |
Jul 23, 2018 | 24.26 | 24.31 | 24.01 | 24.27 | 1,559,642 | -0.02(-0.07%) |
Jul 20, 2018 | 24.52 | 24.54 | 24.23 | 24.28 | 1,101,593 | -0.25(-1.03%) |
Jul 19, 2018 | 24.10 | 24.65 | 23.95 | 24.54 | 1,248,941 | +0.44(+1.84%) |
Jul 18, 2018 | 24.19 | 24.19 | 23.76 | 24.09 | 2,045,378 | -0.09(-0.36%) |
Jul 17, 2018 | 24.45 | 24.90 | 24.09 | 24.18 | 3,367,890 | -0.74(-2.98%) |
Jul 16, 2018 | 24.76 | 24.99 | 24.71 | 24.92 | 1,362,906 | -0.26(-1.04%) |
Jul 13, 2018 | 25.47 | 25.64 | 25.13 | 25.18 | 1,354,326 | -0.22(-0.87%) |
Jul 12, 2018 | 25.72 | 25.72 | 25.39 | 25.41 | 2,034,141 | -0.16(-0.62%) |
Jul 11, 2018 | 25.56 | 25.83 | 25.44 | 25.56 | 1,227,045 | -0.02(-0.06%) |
Jul 10, 2018 | 25.66 | 25.85 | 25.54 | 25.58 | 1,843,577 | -0.05(-0.18%) |
Jul 09, 2018 | 26.15 | 26.25 | 25.47 | 25.63 | 2,747,802 | -0.46(-1.76%) |
Jul 06, 2018 | 26.07 | 26.25 | 25.99 | 26.09 | 1,023,024 | +0.03(+0.12%) |
Jul 05, 2018 | 25.60 | 26.08 | 25.53 | 26.05 | 1,474,145 | +0.54(+2.11%) |
Jul 03, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.17(+0.66%) | |
Jul 02, 2018 | 25.49 | 25.65 | 25.14 | 25.35 | 1,234,585 | -0.14(-0.56%) |
Jun 29, 2018 | 25.44 | 25.62 | 25.19 | 25.49 | 1,966,539 | +0.00(+0.00%) |
Jun 28, 2018 | 25.47 | 25.56 | 25.17 | 25.49 | 2,005,931 | +0.06(+0.25%) |
Jun 27, 2018 | 25.63 | 25.74 | 25.35 | 25.43 | 2,342,162 | -0.13(-0.52%) |
Jun 26, 2018 | 24.96 | 25.68 | 24.84 | 25.56 | 3,125,954 | +0.66(+2.64%) |
Jun 25, 2018 | 25.03 | 25.05 | 24.80 | 24.91 | 2,852,141 | -0.06(-0.25%) |
Jun 22, 2018 | 25.06 | 25.09 | 24.87 | 24.97 | 3,527,926 | -0.04(-0.16%) |
Jun 21, 2018 | 24.77 | 25.01 | 24.72 | 25.01 | 1,885,957 | +0.23(+0.92%) |
Jun 20, 2018 | 24.58 | 24.90 | 24.55 | 24.78 | 1,517,347 | +0.20(+0.83%) |
Jun 19, 2018 | 24.49 | 24.76 | 24.49 | 24.58 | 1,970,796 | -0.02(-0.10%) |
Jun 18, 2018 | 24.51 | 24.67 | 24.36 | 24.60 | 1,021,423 | +0.07(+0.29%) |
Jun 15, 2018 | 24.58 | 24.58 | 24.53 | 2,688,426 | -0.05(-0.22%) | |
Jun 14, 2018 | 24.40 | 24.71 | 24.40 | 24.58 | 1,616,365 | +0.22(+0.90%) |
Jun 13, 2018 | 24.77 | 24.88 | 24.28 | 24.36 | 1,415,752 | -0.35(-1.43%) |
Jun 12, 2018 | 24.53 | 24.84 | 24.43 | 24.72 | 1,568,320 | +0.17(+0.70%) |
Jun 11, 2018 | 24.58 | 24.67 | 24.42 | 24.54 | 1,146,116 | -0.03(-0.13%) |
Jun 08, 2018 | 24.35 | 24.62 | 24.20 | 24.58 | 1,406,378 | +0.26(+1.06%) |
Jun 07, 2018 | 24.34 | 24.40 | 24.20 | 24.32 | 2,159,028 | +0.00(+0.00%) |
Jun 06, 2018 | 24.25 | 24.32 | 1,779,559 | -0.28(-1.15%) | ||
Jun 05, 2018 | 24.65 | 24.90 | 24.56 | 24.60 | 1,978,114 | -0.03(-0.13%) |
Jun 04, 2018 | 24.41 | 24.65 | 24.34 | 24.63 | 2,049,851 | +0.37(+1.52%) |
Jun 01, 2018 | 23.75 | 24.27 | 23.69 | 24.26 | 2,647,312 | +0.35(+1.48%) |
May 31, 2018 | 23.98 | 24.03 | 23.81 | 23.91 | 2,582,208 | -0.07(-0.29%) |
May 30, 2018 | 23.71 | 24.09 | 23.60 | 23.98 | 1,002,397 | +0.14(+0.59%) |
May 29, 2018 | 23.72 | 23.87 | 23.62 | 23.84 | 1,366,891 | +0.10(+0.43%) |
May 25, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.10(+0.43%) | |
May 24, 2018 | 23.53 | 23.65 | 23.39 | 23.64 | 1,095,037 | +0.09(+0.37%) |
May 23, 2018 | 23.28 | 23.65 | 23.27 | 23.55 | 1,553,982 | +0.33(+1.42%) |
May 22, 2018 | 23.42 | 23.42 | 23.20 | 23.22 | 1,319,765 | -0.19(-0.80%) |
May 21, 2018 | 23.21 | 23.49 | 23.08 | 23.41 | 1,308,014 | +0.27(+1.19%) |
May 18, 2018 | 23.16 | 23.27 | 22.95 | 23.13 | 1,251,480 | -0.02(-0.07%) |
May 17, 2018 | 23.31 | 23.45 | 23.10 | 23.15 | 1,171,251 | -0.19(-0.81%) |
May 16, 2018 | 23.56 | 23.56 | 23.32 | 23.34 | 1,149,628 | -0.10(-0.43%) |
May 15, 2018 | 23.54 | 23.64 | 23.38 | 23.44 | 2,607,408 | -0.29(-1.22%) |
May 14, 2018 | 24.07 | 24.07 | 23.60 | 23.73 | 1,246,967 | -0.33(-1.37%) |
May 11, 2018 | 24.24 | 24.26 | 24.06 | 24.06 | 1,844,913 | -0.12(-0.49%) |
May 10, 2018 | 24.07 | 24.29 | 23.99 | 24.18 | 1,555,324 | +0.27(+1.15%) |
May 09, 2018 | 23.84 | 23.91 | 23.74 | 23.90 | 1,627,390 | +0.10(+0.43%) |
May 08, 2018 | 23.96 | 23.97 | 23.70 | 23.80 | 2,261,579 | +0.17(+0.73%) |
May 07, 2018 | 23.52 | 23.65 | 23.37 | 23.63 | 1,505,632 | +0.17(+0.74%) |
May 04, 2018 | 23.39 | 23.49 | 23.29 | 23.45 | 2,755,576 | +0.07(+0.30%) |
May 03, 2018 | 23.17 | 23.50 | 23.06 | 23.38 | 1,857,173 | +0.28(+1.22%) |
May 02, 2018 | 23.10 | 23.34 | 22.73 | 23.10 | 2,211,214 | -0.05(-0.20%) |