Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.02 | 25.23 | 25.02 | 25.19 | 107,613 | +0.25(+1.02%) |
Jul 30, 2018 | 25.18 | 25.27 | 24.89 | 24.94 | 138,165 | -0.28(-1.11%) |
Jul 27, 2018 | 25.54 | 25.56 | 25.10 | 25.22 | 75,820 | -0.28(-1.10%) |
Jul 26, 2018 | 25.48 | 25.58 | 25.41 | 25.50 | 96,335 | +0.01(+0.03%) |
Jul 25, 2018 | 25.37 | 25.52 | 25.23 | 25.49 | 64,237 | +0.15(+0.59%) |
Jul 24, 2018 | 25.53 | 25.54 | 25.24 | 25.34 | 91,331 | -0.10(-0.41%) |
Jul 23, 2018 | 25.45 | 25.47 | 25.27 | 25.45 | 103,887 | +0.04(+0.14%) |
Jul 20, 2018 | 25.40 | 25.47 | 25.37 | 25.41 | 80,040 | -0.09(-0.34%) |
Jul 19, 2018 | 25.47 | 25.53 | 25.32 | 25.50 | 111,807 | -0.01(-0.03%) |
Jul 18, 2018 | 25.30 | 25.51 | 25.30 | 25.51 | 66,060 | +0.13(+0.52%) |
Jul 17, 2018 | 25.17 | 25.40 | 25.17 | 25.38 | 60,871 | +0.17(+0.66%) |
Jul 16, 2018 | 25.27 | 25.32 | 25.15 | 25.21 | 51,934 | -0.05(-0.21%) |
Jul 13, 2018 | 25.31 | 25.34 | 25.23 | 25.26 | 54,425 | +0.00(+0.00%) |
Jul 12, 2018 | 25.16 | 25.27 | 25.02 | 25.26 | 61,575 | +0.24(+0.94%) |
Jul 11, 2018 | 25.14 | 25.17 | 24.98 | 25.03 | 63,080 | -0.24(-0.93%) |
Jul 10, 2018 | 25.23 | 25.32 | 25.17 | 25.26 | 103,044 | +0.01(+0.03%) |
Jul 09, 2018 | 25.06 | 25.25 | 25.06 | 25.25 | 142,239 | +0.30(+1.19%) |
Jul 06, 2018 | 24.75 | 24.97 | 24.70 | 24.96 | 114,156 | +0.29(+1.17%) |
Jul 05, 2018 | 24.51 | 24.72 | 24.51 | 24.67 | 55,400 | +0.19(+0.79%) |
Jul 03, 2018 | 24.48 | 24.48 | 24.48 | 0 | -0.09(-0.36%) | |
Jul 02, 2018 | 24.30 | 24.56 | 24.25 | 24.56 | 56,808 | +0.07(+0.30%) |
Jun 29, 2018 | 24.52 | 24.73 | 24.48 | 24.49 | 55,763 | +0.05(+0.20%) |
Jun 28, 2018 | 24.31 | 24.48 | 24.19 | 24.44 | 52,144 | +0.13(+0.54%) |
Jun 27, 2018 | 24.62 | 24.78 | 24.31 | 24.31 | 77,094 | -0.32(-1.31%) |
Jun 26, 2018 | 24.72 | 24.72 | 24.48 | 24.63 | 59,442 | +0.03(+0.11%) |
Jun 25, 2018 | 24.96 | 24.96 | 24.46 | 24.61 | 149,400 | -0.40(-1.61%) |
Jun 22, 2018 | 25.19 | 25.21 | 25.01 | 25.01 | 100,729 | -0.03(-0.10%) |
Jun 21, 2018 | 25.30 | 25.30 | 24.98 | 25.03 | 79,457 | -0.21(-0.81%) |
Jun 20, 2018 | 25.18 | 25.31 | 25.18 | 25.24 | 127,002 | +0.12(+0.47%) |
Jun 19, 2018 | 25.10 | 25.13 | 24.89 | 25.12 | 98,830 | -0.08(-0.31%) |
Jun 18, 2018 | 24.90 | 25.20 | 24.90 | 25.20 | 107,071 | +0.16(+0.63%) |
Jun 15, 2018 | 25.06 | 24.82 | 25.04 | 91,088 | -0.00(-0.02%) | |
Jun 14, 2018 | 25.04 | 25.08 | 24.97 | 25.05 | 66,865 | +0.07(+0.26%) |
Jun 13, 2018 | 25.13 | 25.13 | 24.98 | 24.98 | 53,928 | -0.06(-0.24%) |
Jun 12, 2018 | 25.10 | 25.11 | 24.97 | 25.04 | 113,136 | +0.04(+0.17%) |
Jun 11, 2018 | 24.91 | 25.05 | 24.91 | 25.00 | 86,491 | +0.11(+0.46%) |
Jun 08, 2018 | 24.77 | 24.89 | 24.72 | 24.89 | 54,237 | +0.11(+0.46%) |
Jun 07, 2018 | 24.72 | 24.84 | 24.64 | 24.77 | 125,208 | +0.06(+0.25%) |
Jun 06, 2018 | 24.71 | 24.71 | 100,709 | +0.17(+0.68%) | ||
Jun 05, 2018 | 24.54 | 24.58 | 24.45 | 24.55 | 78,913 | +0.06(+0.25%) |
Jun 04, 2018 | 24.41 | 24.49 | 24.34 | 24.48 | 99,631 | +0.18(+0.75%) |
Jun 01, 2018 | 24.21 | 24.36 | 24.18 | 24.30 | 36,065 | +0.29(+1.20%) |
May 31, 2018 | 24.20 | 24.23 | 23.99 | 24.01 | 29,853 | -0.15(-0.61%) |
May 30, 2018 | 24.00 | 24.21 | 24.00 | 24.16 | 111,924 | +0.29(+1.21%) |
May 29, 2018 | 23.96 | 24.01 | 23.71 | 23.87 | 58,302 | -0.26(-1.09%) |
May 25, 2018 | 24.14 | 24.14 | 24.14 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 24.14 | 24.21 | 23.94 | 24.21 | 100,793 | -0.03(-0.11%) |
May 23, 2018 | 24.10 | 24.23 | 24.07 | 24.23 | 38,127 | -0.01(-0.04%) |
May 22, 2018 | 24.40 | 24.41 | 24.21 | 24.24 | 35,396 | -0.10(-0.43%) |
May 21, 2018 | 24.36 | 24.40 | 24.31 | 24.35 | 60,934 | +0.10(+0.40%) |
May 18, 2018 | 24.24 | 24.28 | 24.17 | 24.25 | 47,445 | +0.01(+0.04%) |
May 17, 2018 | 24.17 | 24.33 | 24.10 | 24.24 | 73,502 | +0.09(+0.36%) |
May 16, 2018 | 23.85 | 24.17 | 23.85 | 24.15 | 76,282 | +0.18(+0.77%) |
May 15, 2018 | 23.99 | 24.00 | 23.86 | 23.97 | 35,981 | -0.11(-0.44%) |
May 14, 2018 | 24.14 | 24.24 | 24.02 | 24.07 | 65,993 | -0.06(-0.25%) |
May 11, 2018 | 24.06 | 24.14 | 23.99 | 24.14 | 56,431 | +0.03(+0.14%) |
May 10, 2018 | 23.94 | 24.13 | 23.90 | 24.10 | 132,518 | +0.26(+1.10%) |
May 09, 2018 | 23.56 | 23.90 | 23.56 | 23.84 | 73,016 | +0.35(+1.49%) |
May 08, 2018 | 23.48 | 23.52 | 23.38 | 23.49 | 34,009 | +0.03(+0.15%) |
May 07, 2018 | 23.28 | 23.55 | 23.28 | 23.45 | 90,938 | +0.17(+0.75%) |
May 04, 2018 | 22.86 | 23.36 | 22.86 | 23.28 | 29,603 | +0.33(+1.45%) |
May 03, 2018 | 23.01 | 23.07 | 22.70 | 22.95 | 63,125 | -0.14(-0.59%) |
May 02, 2018 | 23.12 | 23.33 | 23.08 | 23.08 | 27,908 | -0.16(-0.69%) |