Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.72 | 25.00 | 24.72 | 24.92 | 2,322 | +0.95(+3.96%) |
Jul 30, 2018 | 23.77 | 23.98 | 23.77 | 23.97 | 1,735 | +0.12(+0.50%) |
Jul 27, 2018 | 23.96 | 24.00 | 23.85 | 23.85 | 1,200 | -0.57(-2.34%) |
Jul 26, 2018 | 24.64 | 24.64 | 24.42 | 24.42 | 563 | +0.07(+0.31%) |
Jul 25, 2018 | 24.35 | 24.35 | 24.35 | 24.35 | 300 | +0.41(+1.72%) |
Jul 24, 2018 | 24.11 | 24.14 | 23.93 | 23.94 | 5,205 | -0.24(-1.00%) |
Jul 23, 2018 | 24.24 | 24.24 | 24.18 | 24.18 | 1,159 | -0.17(-0.70%) |
Jul 20, 2018 | 24.20 | 24.39 | 24.20 | 24.35 | 1,258 | -0.49(-1.98%) |
Jul 19, 2018 | 24.77 | 24.84 | 24.77 | 24.84 | 1,119 | +0.59(+2.43%) |
Jul 18, 2018 | 24.32 | 24.32 | 24.25 | 24.25 | 1,020 | -0.22(-0.90%) |
Jul 17, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 283 | -0.36(-1.44%) |
Jul 16, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 844 | -0.71(-2.79%) |
Jul 12, 2018 | 25.54 | 25.54 | 25.54 | 3 | +0.05(+0.20%) | |
Jul 11, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 1,040 | +0.04(+0.16%) |
Jul 10, 2018 | 25.46 | 25.50 | 25.45 | 25.45 | 1,859 | +0.28(+1.11%) |
Jul 09, 2018 | 25.17 | 25.17 | 25.17 | 25.17 | 1,047 | -0.56(-2.18%) |
Jul 06, 2018 | 25.74 | 25.75 | 25.73 | 25.73 | 1,417 | +0.23(+0.90%) |
Jul 05, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 467 | +0.32(+1.27%) |
Jul 03, 2018 | 25.18 | 25.18 | 25.18 | 0 | +0.86(+3.54%) | |
Jul 02, 2018 | 24.53 | 24.53 | 24.32 | 24.32 | 572 | -0.76(-3.02%) |
Jun 29, 2018 | 24.98 | 25.08 | 24.98 | 25.08 | 1,446 | +0.36(+1.45%) |
Jun 27, 2018 | 24.72 | 24.72 | 24.72 | 62 | +0.00(+0.00%) | |
Jun 26, 2018 | 24.62 | 24.78 | 24.62 | 24.72 | 2,366 | +0.10(+0.41%) |
Jun 25, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 112 | +0.10(+0.41%) |
Jun 22, 2018 | 24.31 | 24.52 | 24.31 | 24.52 | 1,885 | +0.50(+2.06%) |
Jun 21, 2018 | 24.12 | 24.12 | 23.99 | 24.02 | 787 | +0.22(+0.95%) |
Jun 20, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 139 | +0.66(+2.84%) |
Jun 18, 2018 | 23.14 | 23.14 | 23.14 | 3 | -0.29(-1.23%) | |
Jun 14, 2018 | 23.43 | 23.43 | 23.43 | 34 | -0.29(-1.22%) | |
Jun 13, 2018 | 23.94 | 23.94 | 23.72 | 23.72 | 1,433 | -0.16(-0.66%) |
Jun 12, 2018 | 23.70 | 23.88 | 23.70 | 23.88 | 2,445 | +0.27(+1.13%) |
Jun 11, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 297 | -0.18(-0.76%) |
Jun 08, 2018 | 23.76 | 23.81 | 23.72 | 23.79 | 3,105 | +0.06(+0.26%) |
Jun 07, 2018 | 23.73 | 23.73 | 23.73 | 23.73 | 171 | +0.08(+0.33%) |
Jun 06, 2018 | 23.65 | 23.44 | 23.65 | 1,653 | -0.12(-0.53%) | |
Jun 05, 2018 | 23.84 | 23.84 | 23.77 | 23.77 | 1,269 | +0.35(+1.52%) |
Jun 04, 2018 | 23.32 | 23.42 | 23.32 | 23.42 | 888 | +0.11(+0.47%) |
Jun 01, 2018 | 23.24 | 23.32 | 23.24 | 23.31 | 555 | +0.15(+0.65%) |
May 31, 2018 | 23.12 | 23.19 | 23.12 | 23.16 | 813 | -0.18(-0.77%) |
May 30, 2018 | 23.34 | 23.34 | 23.30 | 23.34 | 931 | +0.84(+3.72%) |
May 29, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 267 | +0.19(+0.85%) |
May 25, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.17(+0.79%) | |
May 24, 2018 | 22.13 | 22.13 | 22.13 | 22.13 | 104 | -0.03(-0.11%) |
May 23, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 148 | +0.40(+1.83%) |
May 22, 2018 | 21.82 | 21.87 | 21.76 | 21.76 | 605 | +0.58(+2.74%) |
May 21, 2018 | 21.20 | 21.20 | 21.18 | 21.18 | 311 | +0.03(+0.14%) |
May 17, 2018 | 21.15 | 21.15 | 21.15 | 112 | -0.26(-1.21%) | |
May 16, 2018 | 21.54 | 21.55 | 21.40 | 21.41 | 4,732 | -0.17(-0.79%) |
May 15, 2018 | 21.74 | 21.74 | 21.58 | 21.58 | 6,485 | -0.63(-2.84%) |
May 14, 2018 | 22.47 | 22.48 | 22.21 | 22.21 | 2,354 | -0.52(-2.27%) |
May 11, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 231 | -0.06(-0.29%) |
May 10, 2018 | 22.64 | 22.83 | 22.64 | 22.79 | 2,627 | +0.29(+1.29%) |
May 09, 2018 | 22.21 | 22.50 | 22.21 | 22.50 | 505 | -0.07(-0.31%) |
May 08, 2018 | 22.51 | 22.57 | 22.41 | 22.57 | 10,102 | +0.09(+0.40%) |
May 07, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 1,153 | +0.73(+3.36%) |
May 03, 2018 | 21.75 | 21.75 | 21.75 | 2 | +0.08(+0.39%) |