Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.31 | 23.46 | 23.21 | 23.35 | 38,713 | +0.13(+0.54%) |
Jul 30, 2018 | 23.37 | 23.58 | 23.16 | 23.23 | 26,772 | -0.06(-0.24%) |
Jul 27, 2018 | 23.59 | 23.73 | 23.20 | 23.28 | 53,251 | -0.31(-1.31%) |
Jul 26, 2018 | 23.17 | 23.61 | 22.82 | 23.59 | 26,967 | +0.47(+2.05%) |
Jul 25, 2018 | 23.27 | 23.27 | 22.93 | 23.12 | 18,781 | -0.09(-0.37%) |
Jul 24, 2018 | 23.40 | 23.40 | 23.10 | 23.20 | 14,094 | -0.08(-0.34%) |
Jul 23, 2018 | 23.01 | 23.36 | 23.01 | 23.28 | 34,451 | +0.32(+1.38%) |
Jul 20, 2018 | 22.79 | 23.05 | 22.16 | 22.97 | 34,464 | +0.11(+0.48%) |
Jul 19, 2018 | 22.64 | 22.92 | 22.64 | 22.86 | 31,541 | +0.14(+0.63%) |
Jul 18, 2018 | 22.44 | 22.72 | 22.42 | 22.71 | 33,473 | +0.24(+1.05%) |
Jul 17, 2018 | 22.50 | 22.84 | 22.44 | 22.48 | 21,944 | -0.10(-0.45%) |
Jul 16, 2018 | 22.35 | 22.59 | 22.34 | 22.58 | 26,431 | +0.18(+0.81%) |
Jul 13, 2018 | 22.63 | 22.88 | 22.30 | 22.40 | 17,727 | -0.13(-0.60%) |
Jul 12, 2018 | 22.83 | 22.83 | 22.24 | 22.53 | 33,596 | -0.20(-0.87%) |
Jul 11, 2018 | 22.83 | 23.08 | 22.24 | 22.73 | 35,052 | -0.17(-0.73%) |
Jul 10, 2018 | 23.27 | 23.27 | 22.80 | 22.90 | 25,643 | -0.31(-1.33%) |
Jul 09, 2018 | 22.98 | 23.38 | 22.97 | 23.20 | 47,015 | +0.26(+1.14%) |
Jul 06, 2018 | 23.01 | 23.21 | 22.88 | 22.94 | 24,547 | -0.06(-0.24%) |
Jul 05, 2018 | 22.77 | 23.20 | 22.71 | 23.00 | 28,470 | +0.25(+1.08%) |
Jul 03, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.14(+0.63%) | |
Jul 02, 2018 | 22.29 | 22.90 | 22.29 | 22.61 | 80,029 | +0.28(+1.28%) |
Jun 29, 2018 | 22.24 | 22.42 | 22.17 | 22.33 | 63,905 | +0.18(+0.82%) |
Jun 28, 2018 | 21.99 | 22.27 | 21.59 | 22.14 | 55,169 | +0.19(+0.86%) |
Jun 27, 2018 | 22.31 | 22.44 | 21.95 | 21.95 | 29,086 | -0.44(-1.98%) |
Jun 26, 2018 | 22.75 | 22.75 | 21.89 | 22.40 | 52,906 | -0.30(-1.32%) |
Jun 25, 2018 | 22.97 | 23.06 | 22.59 | 22.70 | 93,791 | -0.48(-2.08%) |
Jun 22, 2018 | 23.22 | 23.29 | 22.79 | 23.18 | 191,335 | +0.07(+0.31%) |
Jun 21, 2018 | 23.31 | 23.40 | 22.86 | 23.11 | 41,914 | -0.25(-1.08%) |
Jun 20, 2018 | 23.44 | 23.62 | 23.22 | 23.36 | 26,286 | +0.01(+0.03%) |
Jun 19, 2018 | 23.05 | 23.45 | 23.05 | 23.35 | 24,768 | +0.25(+1.06%) |
Jun 18, 2018 | 22.90 | 23.24 | 22.82 | 23.11 | 23,950 | +0.19(+0.83%) |
Jun 15, 2018 | 23.15 | 22.86 | 22.92 | 44,928 | +0.06(+0.28%) | |
Jun 14, 2018 | 22.89 | 22.89 | 22.48 | 22.86 | 21,892 | +0.04(+0.17%) |
Jun 13, 2018 | 23.15 | 23.31 | 22.69 | 22.82 | 13,171 | +0.14(+0.63%) |
Jun 12, 2018 | 23.08 | 23.27 | 22.60 | 22.67 | 23,418 | -0.37(-1.61%) |
Jun 11, 2018 | 23.27 | 23.31 | 22.92 | 23.05 | 20,752 | -0.26(-1.12%) |
Jun 08, 2018 | 23.34 | 23.69 | 23.30 | 23.31 | 16,144 | -0.12(-0.51%) |
Jun 07, 2018 | 23.27 | 23.50 | 23.20 | 23.43 | 23,744 | +0.14(+0.61%) |
Jun 06, 2018 | 23.15 | 23.32 | 22.93 | 23.28 | 44,136 | +0.13(+0.55%) |
Jun 05, 2018 | 22.90 | 23.24 | 22.90 | 23.16 | 31,185 | +0.23(+1.00%) |
Jun 04, 2018 | 22.56 | 22.97 | 22.56 | 22.93 | 27,138 | +0.33(+1.47%) |
Jun 01, 2018 | 22.42 | 22.65 | 22.42 | 22.59 | 21,771 | +0.27(+1.20%) |
May 31, 2018 | 22.43 | 22.56 | 22.22 | 22.33 | 35,215 | -0.10(-0.46%) |
May 30, 2018 | 22.27 | 22.67 | 22.21 | 22.43 | 31,102 | +0.22(+1.00%) |
May 29, 2018 | 22.41 | 22.61 | 22.07 | 22.21 | 31,197 | -0.37(-1.65%) |
May 25, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 22.78 | 22.78 | 22.35 | 22.61 | 19,199 | -0.22(-0.97%) |
May 23, 2018 | 22.70 | 22.86 | 22.53 | 22.83 | 15,148 | +0.12(+0.52%) |
May 22, 2018 | 22.68 | 22.93 | 22.63 | 22.71 | 14,314 | +0.13(+0.56%) |
May 21, 2018 | 22.49 | 22.73 | 22.34 | 22.59 | 19,701 | +0.09(+0.42%) |
May 18, 2018 | 22.49 | 22.61 | 22.33 | 22.49 | 34,786 | +0.04(+0.18%) |
May 17, 2018 | 22.22 | 22.52 | 22.22 | 22.45 | 22,746 | +0.28(+1.25%) |
May 16, 2018 | 22.18 | 22.32 | 22.11 | 22.18 | 24,699 | +0.01(+0.04%) |
May 15, 2018 | 21.97 | 22.22 | 21.97 | 22.17 | 23,206 | +0.18(+0.83%) |
May 14, 2018 | 22.33 | 22.33 | 21.95 | 21.99 | 21,501 | -0.31(-1.38%) |
May 11, 2018 | 22.43 | 22.43 | 22.22 | 22.29 | 20,247 | -0.13(-0.60%) |
May 10, 2018 | 22.55 | 22.55 | 22.26 | 22.43 | 17,621 | -0.11(-0.49%) |
May 09, 2018 | 22.44 | 22.73 | 22.44 | 22.54 | 22,478 | +0.12(+0.53%) |
May 08, 2018 | 22.07 | 22.49 | 21.80 | 22.42 | 31,184 | +0.34(+1.54%) |
May 07, 2018 | 22.14 | 22.24 | 22.00 | 22.08 | 24,999 | -0.02(-0.07%) |
May 04, 2018 | 21.76 | 22.74 | 21.76 | 22.10 | 42,860 | +0.23(+1.05%) |
May 03, 2018 | 21.95 | 21.95 | 21.62 | 21.87 | 11,709 | -0.15(-0.68%) |
May 02, 2018 | 21.99 | 22.33 | 21.77 | 22.02 | 37,224 | +0.06(+0.25%) |