Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.58 | 25.58 | 25.07 | 25.37 | 170,134 | +0.00(+0.00%) |
Jul 30, 2018 | 25.45 | 25.67 | 25.24 | 25.37 | 201,586 | +0.13(+0.51%) |
Jul 27, 2018 | 24.77 | 25.67 | 24.77 | 25.24 | 162,843 | +0.64(+2.62%) |
Jul 26, 2018 | 25.11 | 25.28 | 24.42 | 24.60 | 117,050 | -0.56(-2.22%) |
Jul 25, 2018 | 24.64 | 25.20 | 24.34 | 25.15 | 57,971 | +0.52(+2.09%) |
Jul 24, 2018 | 24.77 | 24.94 | 24.60 | 24.64 | 48,347 | -0.04(-0.17%) |
Jul 23, 2018 | 24.04 | 24.77 | 24.04 | 24.68 | 55,003 | +0.56(+2.31%) |
Jul 20, 2018 | 24.17 | 24.30 | 23.96 | 24.12 | 26,793 | +0.00(+0.00%) |
Jul 19, 2018 | 24.68 | 24.85 | 24.04 | 24.12 | 53,291 | -0.69(-2.77%) |
Jul 18, 2018 | 24.42 | 24.90 | 24.30 | 24.81 | 65,576 | +0.43(+1.76%) |
Jul 17, 2018 | 24.42 | 24.51 | 24.30 | 24.38 | 33,523 | -0.04(-0.18%) |
Jul 16, 2018 | 24.30 | 24.55 | 24.25 | 24.42 | 38,921 | +0.13(+0.53%) |
Jul 13, 2018 | 24.17 | 24.47 | 24.04 | 24.30 | 49,439 | +0.04(+0.18%) |
Jul 12, 2018 | 24.30 | 24.34 | 23.74 | 24.25 | 58,005 | +0.17(+0.71%) |
Jul 11, 2018 | 24.60 | 24.60 | 24.04 | 24.08 | 39,143 | -0.52(-2.09%) |
Jul 10, 2018 | 24.94 | 25.15 | 24.51 | 24.60 | 40,872 | -0.34(-1.38%) |
Jul 09, 2018 | 24.68 | 24.98 | 24.64 | 24.94 | 27,861 | +0.43(+1.75%) |
Jul 06, 2018 | 24.55 | 24.72 | 24.38 | 24.51 | 113,389 | -0.04(-0.18%) |
Jul 05, 2018 | 24.21 | 24.85 | 24.12 | 24.55 | 70,394 | +0.47(+1.96%) |
Jul 03, 2018 | 24.08 | 24.08 | 24.08 | 0 | -0.34(-1.41%) | |
Jul 02, 2018 | 23.82 | 24.42 | 23.44 | 24.42 | 62,736 | +0.39(+1.61%) |
Jun 29, 2018 | 24.38 | 24.60 | 24.04 | 24.04 | 54,506 | -0.21(-0.88%) |
Jun 28, 2018 | 24.30 | 24.47 | 24.04 | 24.25 | 56,677 | +0.00(+0.00%) |
Jun 27, 2018 | 25.11 | 25.20 | 24.21 | 24.25 | 51,709 | -0.90(-3.58%) |
Jun 26, 2018 | 25.11 | 25.58 | 24.77 | 25.15 | 115,900 | +0.09(+0.34%) |
Jun 25, 2018 | 24.90 | 25.54 | 24.47 | 25.07 | 154,247 | +0.13(+0.52%) |
Jun 22, 2018 | 24.85 | 24.96 | 24.72 | 24.94 | 207,137 | +0.17(+0.69%) |
Jun 21, 2018 | 24.60 | 24.94 | 24.47 | 24.77 | 94,307 | +0.17(+0.70%) |
Jun 20, 2018 | 24.17 | 24.72 | 24.17 | 24.60 | 69,831 | +0.47(+1.96%) |
Jun 19, 2018 | 23.99 | 24.25 | 23.82 | 24.12 | 90,778 | +0.00(+0.00%) |
Jun 18, 2018 | 24.21 | 24.51 | 24.12 | 24.12 | 91,110 | -0.21(-0.88%) |
Jun 15, 2018 | 24.42 | 24.17 | 24.34 | 56,161 | -0.09(-0.35%) | |
Jun 14, 2018 | 24.81 | 24.81 | 24.38 | 24.42 | 52,547 | -0.21(-0.87%) |
Jun 13, 2018 | 24.90 | 24.98 | 24.64 | 24.64 | 35,092 | -0.13(-0.52%) |
Jun 12, 2018 | 24.85 | 24.98 | 24.68 | 24.77 | 57,483 | -0.04(-0.17%) |
Jun 11, 2018 | 24.60 | 24.85 | 24.60 | 24.81 | 72,523 | +0.21(+0.87%) |
Jun 08, 2018 | 24.90 | 24.92 | 24.60 | 24.60 | 25,472 | -0.30(-1.21%) |
Jun 07, 2018 | 24.90 | 24.98 | 24.81 | 24.90 | 43,416 | +0.00(+0.00%) |
Jun 06, 2018 | 24.68 | 24.90 | 63,316 | +0.00(+0.00%) | ||
Jun 05, 2018 | 24.51 | 24.98 | 24.47 | 24.90 | 65,574 | +0.34(+1.40%) |
Jun 04, 2018 | 24.38 | 24.60 | 24.04 | 24.55 | 62,063 | +0.17(+0.70%) |
Jun 01, 2018 | 24.34 | 24.55 | 24.12 | 24.38 | 47,298 | +0.21(+0.89%) |
May 31, 2018 | 24.38 | 24.38 | 24.08 | 24.17 | 38,314 | -0.17(-0.71%) |
May 30, 2018 | 24.42 | 24.64 | 24.21 | 24.34 | 32,031 | +0.09(+0.35%) |
May 29, 2018 | 24.85 | 24.93 | 24.04 | 24.25 | 74,835 | -0.69(-2.75%) |
May 25, 2018 | 24.94 | 24.94 | 24.94 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 24.81 | 25.15 | 24.60 | 24.98 | 69,215 | +0.13(+0.52%) |
May 23, 2018 | 24.98 | 24.98 | 24.77 | 24.85 | 36,694 | -0.13(-0.52%) |
May 22, 2018 | 25.24 | 25.37 | 24.98 | 24.98 | 48,708 | -0.26(-1.02%) |
May 21, 2018 | 24.81 | 25.50 | 24.72 | 25.24 | 85,376 | +0.47(+1.91%) |
May 18, 2018 | 24.94 | 24.94 | 24.72 | 24.77 | 42,321 | -0.09(-0.35%) |
May 17, 2018 | 24.85 | 24.98 | 24.77 | 24.85 | 43,835 | +0.00(+0.00%) |
May 16, 2018 | 24.51 | 24.98 | 24.51 | 24.85 | 56,663 | +0.34(+1.40%) |
May 15, 2018 | 24.42 | 24.69 | 24.30 | 24.51 | 24,343 | +0.09(+0.35%) |
May 14, 2018 | 24.90 | 24.94 | 24.34 | 24.42 | 31,203 | -0.39(-1.56%) |
May 11, 2018 | 24.85 | 24.94 | 24.72 | 24.81 | 39,523 | -0.04(-0.17%) |
May 10, 2018 | 24.77 | 24.98 | 24.77 | 24.85 | 41,329 | +0.14(+0.56%) |
May 09, 2018 | 24.80 | 24.89 | 24.59 | 24.72 | 79,404 | +0.00(+0.00%) |
May 08, 2018 | 24.42 | 24.89 | 24.42 | 24.72 | 101,693 | +0.04(+0.17%) |
May 07, 2018 | 23.95 | 24.89 | 23.95 | 24.67 | 113,972 | +0.73(+3.04%) |
May 04, 2018 | 23.05 | 23.99 | 23.01 | 23.95 | 100,226 | +0.86(+3.70%) |
May 03, 2018 | 23.13 | 23.22 | 22.79 | 23.09 | 75,190 | -0.04(-0.18%) |
May 02, 2018 | 23.05 | 23.30 | 23.05 | 23.13 | 50,092 | +0.13(+0.56%) |