Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.12 | 24.12 | 24.01 | 24.03 | 5,351 | +0.17(+0.72%) |
Jul 30, 2018 | 23.92 | 23.95 | 23.86 | 23.86 | 3,732 | -0.08(-0.34%) |
Jul 27, 2018 | 24.12 | 24.13 | 23.94 | 23.94 | 2,094 | -0.26(-1.09%) |
Jul 26, 2018 | 25.35 | 25.35 | 24.15 | 24.20 | 4,517 | +0.01(+0.04%) |
Jul 25, 2018 | 24.02 | 24.19 | 23.98 | 24.19 | 4,964 | +0.16(+0.68%) |
Jul 24, 2018 | 24.03 | 24.03 | 23.99 | 24.03 | 2,884 | +0.09(+0.38%) |
Jul 23, 2018 | 23.67 | 23.94 | 23.67 | 23.94 | 3,439 | -0.01(-0.04%) |
Jul 20, 2018 | 25.13 | 25.13 | 23.89 | 23.95 | 5,096 | -0.05(-0.19%) |
Jul 19, 2018 | 24.00 | 24.05 | 23.97 | 23.99 | 8,168 | -0.05(-0.23%) |
Jul 18, 2018 | 24.02 | 24.05 | 24.00 | 24.05 | 3,159 | +0.05(+0.23%) |
Jul 17, 2018 | 23.89 | 23.99 | 23.89 | 23.99 | 6,727 | +0.12(+0.49%) |
Jul 16, 2018 | 23.90 | 23.90 | 23.88 | 23.88 | 1,743 | -0.07(-0.28%) |
Jul 13, 2018 | 23.87 | 23.98 | 23.87 | 23.94 | 4,163 | +0.10(+0.43%) |
Jul 12, 2018 | 23.80 | 23.86 | 23.80 | 23.84 | 5,243 | +0.17(+0.73%) |
Jul 11, 2018 | 23.75 | 23.75 | 23.66 | 23.67 | 8,104 | -0.22(-0.91%) |
Jul 10, 2018 | 23.82 | 23.89 | 23.80 | 23.89 | 4,004 | +0.14(+0.58%) |
Jul 09, 2018 | 23.71 | 23.76 | 23.67 | 23.75 | 9,357 | +0.19(+0.80%) |
Jul 06, 2018 | 23.37 | 23.58 | 23.35 | 23.56 | 4,275 | +0.20(+0.85%) |
Jul 05, 2018 | 23.21 | 23.36 | 23.19 | 23.36 | 20,353 | +0.20(+0.88%) |
Jul 03, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.07(-0.29%) | |
Jul 02, 2018 | 23.09 | 23.22 | 23.03 | 23.22 | 5,549 | -0.06(-0.27%) |
Jun 29, 2018 | 23.41 | 23.29 | 5,442 | +0.05(+0.20%) | ||
Jun 28, 2018 | 23.06 | 23.24 | 23.01 | 23.24 | 5,631 | +0.10(+0.43%) |
Jun 27, 2018 | 23.38 | 23.39 | 23.14 | 23.14 | 4,824 | -0.17(-0.73%) |
Jun 26, 2018 | 23.31 | 23.36 | 23.26 | 23.31 | 4,351 | +0.11(+0.47%) |
Jun 25, 2018 | 23.28 | 23.28 | 23.03 | 23.20 | 3,533 | -0.36(-1.53%) |
Jun 22, 2018 | 23.60 | 23.62 | 23.57 | 23.57 | 2,825 | +0.09(+0.39%) |
Jun 21, 2018 | 23.51 | 23.58 | 23.47 | 23.47 | 2,850 | -0.28(-1.18%) |
Jun 20, 2018 | 23.64 | 23.75 | 23.62 | 23.75 | 20,426 | +0.20(+0.83%) |
Jun 19, 2018 | 23.71 | 23.71 | 23.46 | 23.56 | 5,188 | -0.16(-0.66%) |
Jun 18, 2018 | 23.75 | 23.75 | 23.71 | 23.72 | 3,538 | -0.05(-0.20%) |
Jun 15, 2018 | 23.74 | 23.84 | 23.67 | 23.76 | 5,070 | -0.08(-0.34%) |
Jun 14, 2018 | 24.24 | 24.24 | 23.78 | 23.85 | 9,328 | +0.06(+0.27%) |
Jun 13, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 913 | -0.14(-0.57%) |
Jun 12, 2018 | 23.85 | 23.92 | 23.83 | 23.92 | 10,555 | +0.02(+0.08%) |
Jun 11, 2018 | 24.05 | 24.05 | 23.84 | 23.90 | 7,728 | +0.05(+0.23%) |
Jun 08, 2018 | 23.75 | 23.85 | 23.67 | 23.85 | 3,425 | +0.11(+0.46%) |
Jun 07, 2018 | 23.67 | 23.79 | 23.67 | 23.74 | 1,606 | -0.05(-0.19%) |
Jun 06, 2018 | 23.78 | 23.52 | 23.78 | 7,068 | +0.23(+0.96%) | |
Jun 05, 2018 | 23.56 | 23.56 | 23.48 | 23.56 | 4,870 | +0.09(+0.40%) |
Jun 04, 2018 | 23.47 | 23.47 | 23.46 | 23.46 | 2,283 | +0.14(+0.61%) |
Jun 01, 2018 | 23.22 | 23.33 | 23.22 | 23.32 | 6,285 | +0.27(+1.18%) |
May 31, 2018 | 23.15 | 23.19 | 23.04 | 23.05 | 3,890 | -0.21(-0.89%) |
May 30, 2018 | 23.16 | 23.28 | 23.16 | 23.26 | 6,836 | +0.27(+1.18%) |
May 29, 2018 | 23.08 | 23.08 | 22.90 | 22.99 | 3,014 | -0.23(-0.97%) |
May 25, 2018 | 23.21 | 23.21 | 23.21 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 23.11 | 23.23 | 23.11 | 23.23 | 2,938 | -0.01(-0.04%) |
May 23, 2018 | 23.19 | 23.24 | 23.08 | 23.24 | 4,383 | +0.10(+0.43%) |
May 22, 2018 | 23.34 | 23.34 | 23.14 | 23.14 | 9,961 | -0.14(-0.58%) |
May 21, 2018 | 23.29 | 23.29 | 23.24 | 23.28 | 4,320 | +0.19(+0.82%) |
May 18, 2018 | 23.09 | 23.11 | 23.07 | 23.09 | 6,793 | -0.03(-0.12%) |
May 17, 2018 | 23.18 | 23.18 | 23.07 | 23.11 | 4,645 | -0.01(-0.04%) |
May 16, 2018 | 22.65 | 23.15 | 22.65 | 23.12 | 5,231 | +0.15(+0.67%) |
May 15, 2018 | 22.93 | 22.97 | 22.90 | 22.97 | 5,606 | -0.14(-0.63%) |
May 14, 2018 | 23.24 | 23.24 | 23.10 | 23.11 | 4,458 | +0.04(+0.16%) |
May 11, 2018 | 23.02 | 23.08 | 22.98 | 23.08 | 6,786 | +0.10(+0.43%) |
May 10, 2018 | 22.96 | 22.99 | 22.91 | 22.98 | 6,709 | +0.25(+1.09%) |
May 09, 2018 | 22.67 | 22.79 | 22.58 | 22.73 | 6,837 | +0.11(+0.50%) |
May 08, 2018 | 22.55 | 22.62 | 22.50 | 22.62 | 2,616 | +0.01(+0.04%) |
May 07, 2018 | 22.62 | 22.64 | 22.54 | 22.61 | 5,791 | +0.02(+0.08%) |
May 04, 2018 | 21.95 | 22.62 | 21.95 | 22.59 | 33,009 | +0.24(+1.09%) |
May 03, 2018 | 22.02 | 22.34 | 22.02 | 22.34 | 63,382 | -0.02(-0.08%) |
May 02, 2018 | 22.48 | 22.50 | 22.36 | 22.36 | 103,514 | -0.16(-0.72%) |