Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.66 | 24.70 | 24.64 | 24.68 | 33,016 | +0.05(+0.20%) |
Jul 30, 2018 | 24.61 | 24.70 | 24.56 | 24.63 | 5,709 | -0.01(-0.04%) |
Jul 27, 2018 | 24.68 | 24.69 | 24.64 | 24.64 | 15,841 | +0.07(+0.28%) |
Jul 26, 2018 | 24.63 | 24.63 | 24.57 | 24.57 | 12,459 | -0.12(-0.49%) |
Jul 25, 2018 | 24.63 | 24.70 | 24.49 | 24.69 | 96,235 | +0.04(+0.16%) |
Jul 24, 2018 | 24.67 | 24.69 | 24.60 | 24.65 | 4,678 | +0.10(+0.41%) |
Jul 23, 2018 | 24.42 | 24.55 | 24.42 | 24.55 | 20,551 | -0.03(-0.12%) |
Jul 20, 2018 | 24.37 | 24.58 | 24.31 | 24.58 | 5,207 | +0.18(+0.74%) |
Jul 19, 2018 | 24.65 | 24.65 | 24.40 | 24.40 | 4,920 | -0.30(-1.21%) |
Jul 18, 2018 | 24.75 | 24.76 | 24.46 | 24.70 | 18,105 | +0.20(+0.82%) |
Jul 17, 2018 | 24.76 | 24.83 | 24.50 | 24.50 | 6,968 | +0.09(+0.37%) |
Jul 16, 2018 | 24.71 | 24.72 | 24.41 | 24.41 | 1,612 | -0.34(-1.37%) |
Jul 13, 2018 | 24.53 | 24.75 | 24.53 | 24.75 | 2,976 | +0.07(+0.28%) |
Jul 12, 2018 | 24.59 | 24.70 | 24.59 | 24.68 | 8,314 | +0.38(+1.56%) |
Jul 11, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 4,812 | -0.23(-0.94%) |
Jul 10, 2018 | 24.54 | 24.54 | 24.41 | 24.53 | 3,196 | +0.00(+0.00%) |
Jul 09, 2018 | 24.55 | 24.38 | 24.53 | 5,200 | +0.43(+1.78%) | |
Jul 06, 2018 | 24.09 | 24.17 | 24.05 | 24.10 | 11,235 | +0.15(+0.63%) |
Jul 05, 2018 | 23.95 | 24.09 | 23.72 | 23.95 | 23,265 | -0.27(-1.11%) |
Jul 04, 2018 | 24.10 | 24.22 | 24.10 | 24.22 | 1,844 | +0.41(+1.72%) |
Jul 03, 2018 | 24.25 | 24.25 | 23.81 | 23.81 | 5,500 | -0.58(-2.38%) |
Jun 29, 2018 | 24.39 | 24.39 | 24.39 | 0 | +0.34(+1.41%) | |
Jun 28, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 1,350 | -0.30(-1.23%) |
Jun 27, 2018 | 24.60 | 24.60 | 24.35 | 24.35 | 4,250 | -0.44(-1.77%) |
Jun 26, 2018 | 24.80 | 24.86 | 24.79 | 24.79 | 4,362 | +0.03(+0.12%) |
Jun 25, 2018 | 24.75 | 24.80 | 24.70 | 24.76 | 2,800 | -0.29(-1.16%) |
Jun 22, 2018 | 25.10 | 25.10 | 24.95 | 25.05 | 3,963 | +0.24(+0.97%) |
Jun 21, 2018 | 25.00 | 25.00 | 24.81 | 24.81 | 2,225 | -0.38(-1.51%) |
Jun 20, 2018 | 25.04 | 25.21 | 25.04 | 25.19 | 4,673 | +0.20(+0.80%) |
Jun 19, 2018 | 24.76 | 24.99 | 24.75 | 24.99 | 1,206 | -0.03(-0.12%) |
Jun 18, 2018 | 25.40 | 25.40 | 24.98 | 25.02 | 3,963 | -0.42(-1.65%) |
Jun 15, 2018 | 25.47 | 25.55 | 25.40 | 25.44 | 6,810 | +0.01(+0.04%) |
Jun 14, 2018 | 25.32 | 25.43 | 25.32 | 25.43 | 767 | -0.19(-0.74%) |
Jun 13, 2018 | 25.66 | 25.66 | 25.62 | 25.62 | 7,413 | -0.14(-0.54%) |
Jun 12, 2018 | 25.70 | 25.76 | 25.68 | 25.76 | 6,494 | +0.15(+0.59%) |
Jun 11, 2018 | 25.60 | 25.61 | 25.60 | 25.61 | 263 | +0.11(+0.43%) |
Jun 08, 2018 | 25.56 | 25.56 | 25.50 | 25.50 | 841 | -0.24(-0.93%) |
Jun 07, 2018 | 25.75 | 25.75 | 25.74 | 25.74 | 2,560 | -0.06(-0.23%) |
Jun 06, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 490 | +0.30(+1.18%) |
Jun 05, 2018 | 25.65 | 25.66 | 25.50 | 25.50 | 2,816 | +0.04(+0.16%) |
Jun 04, 2018 | 25.53 | 25.53 | 25.46 | 25.46 | 997 | -0.05(-0.20%) |
Jun 01, 2018 | 25.44 | 25.51 | 25.31 | 25.51 | 2,399 | +0.42(+1.67%) |
May 31, 2018 | 25.07 | 25.15 | 25.07 | 25.09 | 6,865 | +0.05(+0.20%) |
May 30, 2018 | 24.90 | 25.04 | 24.83 | 25.04 | 3,070 | -0.07(-0.28%) |
May 29, 2018 | 25.21 | 25.21 | 25.08 | 25.11 | 4,190 | -0.29(-1.14%) |
May 28, 2018 | 25.44 | 25.44 | 25.40 | 25.40 | 1,479 | +0.20(+0.79%) |
May 25, 2018 | 25.17 | 25.20 | 25.15 | 25.20 | 3,098 | +0.20(+0.80%) |
May 24, 2018 | 24.85 | 25.00 | 24.85 | 25.00 | 1,700 | +0.25(+1.01%) |
May 23, 2018 | 24.53 | 24.76 | 24.53 | 24.75 | 2,584 | -0.16(-0.64%) |
May 22, 2018 | 24.84 | 24.91 | 24.68 | 24.91 | 3,533 | +0.11(+0.44%) |
May 18, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.06(+0.24%) | |
May 17, 2018 | 24.77 | 24.77 | 24.73 | 24.74 | 3,390 | -0.25(-1.00%) |
May 16, 2018 | 25.00 | 25.01 | 24.89 | 24.99 | 4,243 | +0.19(+0.77%) |
May 15, 2018 | 24.90 | 24.90 | 24.80 | 24.80 | 2,606 | -0.20(-0.80%) |
May 14, 2018 | 25.08 | 25.09 | 24.93 | 25.00 | 5,622 | +0.02(+0.08%) |
May 11, 2018 | 25.11 | 25.11 | 24.98 | 24.98 | 1,235 | +0.15(+0.60%) |
May 10, 2018 | 24.93 | 25.00 | 24.83 | 24.83 | 1,765 | +0.02(+0.08%) |
May 09, 2018 | 24.91 | 24.91 | 24.81 | 24.81 | 210 | -0.14(-0.56%) |
May 08, 2018 | 25.06 | 25.06 | 24.95 | 24.95 | 520 | +0.00(+0.00%) |
May 07, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 294 | +0.00(+0.00%) |
May 04, 2018 | 24.96 | 24.96 | 24.95 | 24.95 | 394 | -0.05(-0.20%) |
May 03, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 2,200 | -0.05(-0.20%) |
May 02, 2018 | 25.15 | 25.15 | 25.05 | 25.05 | 568 | -0.28(-1.11%) |