Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.97 | 23.98 | 23.85 | 23.91 | 12,549 | +0.05(+0.23%) |
Jul 30, 2018 | 23.98 | 23.98 | 23.80 | 23.86 | 8,440 | +0.00(+0.01%) |
Jul 27, 2018 | 23.89 | 23.91 | 23.86 | 23.86 | 5,955 | -0.08(-0.34%) |
Jul 26, 2018 | 23.98 | 24.00 | 23.90 | 23.94 | 7,285 | -0.01(-0.04%) |
Jul 25, 2018 | 23.72 | 23.98 | 23.72 | 23.95 | 9,469 | +0.07(+0.29%) |
Jul 24, 2018 | 24.03 | 24.03 | 23.82 | 23.88 | 22,151 | -0.03(-0.11%) |
Jul 23, 2018 | 24.02 | 24.03 | 23.74 | 23.91 | 45,293 | -0.16(-0.67%) |
Jul 20, 2018 | 23.91 | 24.08 | 23.91 | 24.07 | 21,328 | +0.02(+0.08%) |
Jul 19, 2018 | 24.04 | 24.05 | 24.02 | 24.05 | 5,377 | -0.10(-0.40%) |
Jul 18, 2018 | 23.97 | 24.17 | 23.97 | 24.14 | 45,435 | +0.22(+0.93%) |
Jul 17, 2018 | 23.98 | 24.08 | 23.92 | 23.92 | 17,752 | -0.18(-0.74%) |
Jul 16, 2018 | 23.72 | 24.10 | 23.72 | 24.10 | 50,927 | +0.14(+0.60%) |
Jul 13, 2018 | 24.02 | 24.03 | 23.92 | 23.96 | 13,164 | -0.00(-0.00%) |
Jul 12, 2018 | 24.01 | 24.02 | 23.93 | 23.96 | 9,499 | +0.00(+0.02%) |
Jul 11, 2018 | 23.96 | 24.02 | 23.93 | 23.95 | 15,499 | +0.03(+0.13%) |
Jul 10, 2018 | 23.96 | 24.02 | 23.89 | 23.92 | 47,251 | -0.07(-0.29%) |
Jul 09, 2018 | 23.97 | 24.03 | 23.85 | 23.99 | 63,638 | +0.12(+0.51%) |
Jul 06, 2018 | 23.72 | 23.88 | 23.70 | 23.87 | 7,354 | +0.07(+0.30%) |
Jul 05, 2018 | 24.00 | 24.00 | 23.80 | 23.80 | 44,168 | -0.14(-0.59%) |
Jul 03, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.21(+0.90%) | |
Jul 02, 2018 | 23.67 | 23.76 | 23.65 | 23.73 | 20,680 | -0.08(-0.34%) |
Jun 29, 2018 | 23.74 | 23.81 | 5,951 | -0.01(-0.04%) | ||
Jun 28, 2018 | 23.69 | 23.82 | 23.69 | 23.81 | 9,485 | +0.01(+0.04%) |
Jun 27, 2018 | 23.87 | 23.87 | 23.73 | 23.81 | 10,168 | +0.12(+0.49%) |
Jun 26, 2018 | 23.64 | 23.79 | 23.62 | 23.69 | 4,879 | -0.04(-0.15%) |
Jun 25, 2018 | 23.80 | 23.83 | 23.73 | 23.73 | 13,511 | -0.17(-0.71%) |
Jun 22, 2018 | 24.05 | 24.05 | 23.81 | 23.90 | 5,320 | -0.10(-0.41%) |
Jun 21, 2018 | 24.03 | 24.03 | 23.86 | 23.99 | 18,993 | +0.17(+0.71%) |
Jun 20, 2018 | 24.02 | 24.02 | 23.82 | 23.82 | 8,790 | -0.07(-0.30%) |
Jun 19, 2018 | 24.07 | 24.07 | 23.88 | 23.89 | 7,080 | -0.05(-0.21%) |
Jun 18, 2018 | 23.95 | 23.96 | 23.88 | 23.94 | 3,364 | -0.06(-0.24%) |
Jun 15, 2018 | 23.98 | 24.00 | 23.92 | 24.00 | 8,345 | -0.02(-0.08%) |
Jun 14, 2018 | 24.18 | 24.18 | 23.93 | 24.02 | 41,465 | +0.03(+0.12%) |
Jun 13, 2018 | 24.02 | 24.14 | 23.99 | 23.99 | 8,708 | -0.04(-0.16%) |
Jun 12, 2018 | 24.09 | 24.09 | 24.03 | 24.03 | 19,937 | -0.14(-0.59%) |
Jun 11, 2018 | 23.97 | 24.17 | 23.97 | 24.17 | 16,594 | +0.12(+0.52%) |
Jun 08, 2018 | 23.95 | 24.05 | 23.94 | 24.05 | 16,023 | +0.03(+0.11%) |
Jun 07, 2018 | 24.01 | 24.03 | 23.88 | 24.02 | 16,362 | +0.09(+0.37%) |
Jun 06, 2018 | 23.88 | 23.96 | 23.88 | 23.93 | 8,759 | -0.00(-0.01%) |
Jun 05, 2018 | 23.85 | 24.00 | 23.85 | 23.93 | 7,065 | +0.01(+0.05%) |
Jun 04, 2018 | 23.82 | 23.97 | 23.82 | 23.92 | 11,559 | +0.02(+0.07%) |
Jun 01, 2018 | 23.58 | 23.90 | 23.58 | 23.90 | 7,777 | +0.14(+0.57%) |
May 31, 2018 | 22.95 | 23.90 | 22.95 | 23.77 | 6,607 | -0.03(-0.12%) |
May 30, 2018 | 23.71 | 23.80 | 23.71 | 23.80 | 7,148 | +0.01(+0.04%) |
May 29, 2018 | 23.81 | 23.82 | 23.67 | 23.79 | 20,047 | +0.00(+0.00%) |
May 25, 2018 | 23.79 | 23.79 | 23.79 | 0 | -0.08(-0.34%) | |
May 24, 2018 | 23.94 | 23.94 | 23.76 | 23.87 | 3,283 | -0.05(-0.20%) |
May 23, 2018 | 23.89 | 23.93 | 23.84 | 23.92 | 4,989 | -0.04(-0.18%) |
May 22, 2018 | 23.81 | 23.99 | 23.81 | 23.96 | 26,983 | -0.02(-0.07%) |
May 21, 2018 | 23.93 | 23.97 | 23.83 | 23.97 | 7,230 | +0.12(+0.51%) |
May 18, 2018 | 23.86 | 23.90 | 23.85 | 23.85 | 9,762 | -0.02(-0.10%) |
May 17, 2018 | 23.86 | 23.88 | 23.80 | 23.88 | 22,274 | +0.03(+0.11%) |
May 16, 2018 | 23.75 | 23.85 | 23.74 | 23.85 | 6,460 | +0.04(+0.15%) |
May 15, 2018 | 23.80 | 23.87 | 23.80 | 23.81 | 12,467 | -0.12(-0.48%) |
May 14, 2018 | 23.94 | 23.95 | 23.84 | 23.93 | 17,931 | +0.01(+0.04%) |
May 11, 2018 | 23.86 | 23.93 | 23.80 | 23.92 | 6,594 | +0.03(+0.11%) |
May 10, 2018 | 23.84 | 23.96 | 23.80 | 23.89 | 12,885 | -0.04(-0.19%) |
May 09, 2018 | 23.94 | 23.96 | 23.87 | 23.94 | 25,375 | +0.02(+0.09%) |
May 08, 2018 | 23.84 | 23.93 | 23.84 | 23.92 | 5,807 | +0.02(+0.09%) |
May 07, 2018 | 23.98 | 23.98 | 23.84 | 23.89 | 9,055 | +0.10(+0.41%) |
May 04, 2018 | 23.55 | 23.92 | 23.55 | 23.80 | 7,136 | +0.06(+0.26%) |
May 03, 2018 | 23.89 | 23.89 | 23.73 | 23.73 | 14,275 | -0.18(-0.74%) |
May 02, 2018 | 23.94 | 23.97 | 23.89 | 23.91 | 9,907 | -0.07(-0.30%) |