Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.97 | 25.18 | 24.97 | 25.15 | 107,814 | +0.25(+1.02%) |
Jul 30, 2018 | 25.14 | 25.22 | 24.85 | 24.89 | 138,423 | -0.28(-1.11%) |
Jul 27, 2018 | 25.49 | 25.52 | 25.05 | 25.17 | 75,962 | -0.28(-1.10%) |
Jul 26, 2018 | 25.43 | 25.53 | 25.36 | 25.45 | 96,516 | +0.01(+0.03%) |
Jul 25, 2018 | 25.32 | 25.48 | 25.18 | 25.44 | 64,357 | +0.15(+0.59%) |
Jul 24, 2018 | 25.49 | 25.49 | 25.19 | 25.29 | 91,502 | -0.10(-0.41%) |
Jul 23, 2018 | 25.40 | 25.42 | 25.22 | 25.40 | 104,081 | +0.03(+0.14%) |
Jul 20, 2018 | 25.35 | 25.42 | 25.32 | 25.36 | 80,190 | -0.09(-0.34%) |
Jul 19, 2018 | 25.42 | 25.49 | 25.28 | 25.45 | 112,016 | -0.01(-0.03%) |
Jul 18, 2018 | 25.25 | 25.46 | 25.25 | 25.46 | 66,183 | +0.13(+0.52%) |
Jul 17, 2018 | 25.13 | 25.35 | 25.12 | 25.33 | 60,985 | +0.17(+0.66%) |
Jul 16, 2018 | 25.22 | 25.28 | 25.10 | 25.16 | 52,031 | -0.05(-0.21%) |
Jul 13, 2018 | 25.26 | 25.29 | 25.18 | 25.22 | 54,526 | +0.00(+0.00%) |
Jul 12, 2018 | 25.11 | 25.22 | 24.98 | 25.22 | 61,690 | +0.24(+0.94%) |
Jul 11, 2018 | 25.09 | 25.13 | 24.94 | 24.98 | 63,197 | -0.24(-0.93%) |
Jul 10, 2018 | 25.18 | 25.28 | 25.12 | 25.22 | 103,237 | +0.01(+0.03%) |
Jul 09, 2018 | 25.01 | 25.21 | 25.01 | 25.21 | 142,505 | +0.30(+1.19%) |
Jul 06, 2018 | 24.70 | 24.93 | 24.66 | 24.91 | 114,370 | +0.29(+1.17%) |
Jul 05, 2018 | 24.46 | 24.67 | 24.46 | 24.62 | 55,504 | +0.19(+0.79%) |
Jul 03, 2018 | 24.43 | 24.43 | 24.43 | 0 | -0.09(-0.36%) | |
Jul 02, 2018 | 24.25 | 24.52 | 24.20 | 24.52 | 56,914 | +0.07(+0.30%) |
Jun 29, 2018 | 24.47 | 24.68 | 24.44 | 24.44 | 55,867 | +0.05(+0.20%) |
Jun 28, 2018 | 24.26 | 24.43 | 24.14 | 24.39 | 52,242 | +0.13(+0.54%) |
Jun 27, 2018 | 24.58 | 24.74 | 24.26 | 24.26 | 77,239 | -0.32(-1.31%) |
Jun 26, 2018 | 24.67 | 24.67 | 24.44 | 24.59 | 59,553 | +0.03(+0.11%) |
Jun 25, 2018 | 24.91 | 24.91 | 24.41 | 24.56 | 149,679 | -0.40(-1.61%) |
Jun 22, 2018 | 25.15 | 25.16 | 24.96 | 24.96 | 100,918 | -0.03(-0.10%) |
Jun 21, 2018 | 25.25 | 25.25 | 24.94 | 24.99 | 79,606 | -0.21(-0.81%) |
Jun 20, 2018 | 25.14 | 25.26 | 25.14 | 25.19 | 127,240 | +0.12(+0.47%) |
Jun 19, 2018 | 25.06 | 25.08 | 24.85 | 25.08 | 99,014 | -0.08(-0.31%) |
Jun 18, 2018 | 24.86 | 25.15 | 24.86 | 25.15 | 107,272 | +0.16(+0.63%) |
Jun 15, 2018 | 25.01 | 24.77 | 25.00 | 91,258 | -0.00(-0.02%) | |
Jun 14, 2018 | 24.99 | 25.04 | 24.92 | 25.00 | 66,990 | +0.07(+0.26%) |
Jun 13, 2018 | 25.08 | 25.08 | 24.94 | 24.94 | 54,028 | -0.06(-0.24%) |
Jun 12, 2018 | 25.05 | 25.07 | 24.92 | 25.00 | 113,348 | +0.04(+0.17%) |
Jun 11, 2018 | 24.87 | 25.01 | 24.87 | 24.95 | 86,653 | +0.11(+0.46%) |
Jun 08, 2018 | 24.73 | 24.84 | 24.67 | 24.84 | 54,338 | +0.11(+0.46%) |
Jun 07, 2018 | 24.67 | 24.80 | 24.60 | 24.73 | 125,442 | +0.06(+0.25%) |
Jun 06, 2018 | 24.67 | 24.67 | 100,897 | +0.17(+0.68%) | ||
Jun 05, 2018 | 24.49 | 24.54 | 24.40 | 24.50 | 79,061 | +0.06(+0.25%) |
Jun 04, 2018 | 24.36 | 24.45 | 24.29 | 24.44 | 99,817 | +0.18(+0.75%) |
Jun 01, 2018 | 24.17 | 24.32 | 24.13 | 24.26 | 36,132 | +0.29(+1.20%) |
May 31, 2018 | 24.15 | 24.19 | 23.94 | 23.97 | 29,909 | -0.15(-0.61%) |
May 30, 2018 | 23.96 | 24.17 | 23.96 | 24.12 | 112,133 | +0.29(+1.21%) |
May 29, 2018 | 23.92 | 23.97 | 23.66 | 23.83 | 58,411 | -0.26(-1.09%) |
May 25, 2018 | 24.09 | 24.09 | 24.09 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 24.10 | 24.16 | 23.89 | 24.16 | 100,982 | -0.03(-0.11%) |
May 23, 2018 | 24.06 | 24.19 | 24.02 | 24.19 | 38,199 | -0.01(-0.04%) |
May 22, 2018 | 24.35 | 24.36 | 24.17 | 24.20 | 35,462 | -0.10(-0.43%) |
May 21, 2018 | 24.32 | 24.35 | 24.27 | 24.30 | 61,048 | +0.10(+0.40%) |
May 18, 2018 | 24.20 | 24.23 | 24.13 | 24.20 | 47,533 | +0.01(+0.04%) |
May 17, 2018 | 24.13 | 24.28 | 24.06 | 24.20 | 73,640 | +0.09(+0.36%) |
May 16, 2018 | 23.80 | 24.13 | 23.80 | 24.11 | 76,424 | +0.18(+0.77%) |
May 15, 2018 | 23.94 | 23.95 | 23.81 | 23.92 | 36,049 | -0.11(-0.44%) |
May 14, 2018 | 24.10 | 24.19 | 23.98 | 24.03 | 66,117 | -0.06(-0.25%) |
May 11, 2018 | 24.01 | 24.10 | 23.94 | 24.09 | 56,537 | +0.03(+0.15%) |
May 10, 2018 | 23.90 | 24.08 | 23.86 | 24.06 | 132,765 | +0.26(+1.10%) |
May 09, 2018 | 23.52 | 23.86 | 23.52 | 23.79 | 73,152 | +0.35(+1.49%) |
May 08, 2018 | 23.44 | 23.47 | 23.33 | 23.45 | 34,073 | +0.03(+0.15%) |
May 07, 2018 | 23.24 | 23.51 | 23.24 | 23.41 | 91,108 | +0.17(+0.75%) |
May 04, 2018 | 22.82 | 23.32 | 22.82 | 23.24 | 29,658 | +0.33(+1.45%) |
May 03, 2018 | 22.97 | 23.03 | 22.66 | 22.91 | 63,243 | -0.14(-0.59%) |
May 02, 2018 | 23.08 | 23.29 | 23.03 | 23.04 | 27,960 | -0.16(-0.70%) |