Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.47 | 24.51 | 24.34 | 24.36 | 1,365,633 | +0.29(+1.19%) |
Jul 30, 2018 | 24.08 | 24.17 | 24.06 | 24.08 | 633,145 | +0.12(+0.51%) |
Jul 27, 2018 | 23.90 | 24.03 | 23.90 | 23.95 | 423,505 | +0.10(+0.41%) |
Jul 26, 2018 | 23.91 | 23.97 | 23.86 | 23.86 | 605,170 | -0.12(-0.51%) |
Jul 25, 2018 | 23.80 | 24.04 | 23.63 | 23.98 | 1,182,434 | +0.15(+0.62%) |
Jul 24, 2018 | 23.81 | 23.99 | 23.81 | 23.83 | 887,757 | +0.14(+0.59%) |
Jul 23, 2018 | 23.70 | 23.75 | 23.65 | 23.69 | 995,527 | -0.17(-0.72%) |
Jul 20, 2018 | 23.73 | 23.88 | 23.73 | 23.86 | 497,863 | +0.15(+0.62%) |
Jul 19, 2018 | 23.67 | 23.80 | 23.61 | 23.72 | 788,673 | -0.14(-0.58%) |
Jul 18, 2018 | 23.81 | 23.90 | 23.77 | 23.86 | 369,632 | -0.13(-0.54%) |
Jul 17, 2018 | 23.83 | 24.04 | 23.82 | 23.99 | 756,112 | +0.10(+0.41%) |
Jul 16, 2018 | 23.90 | 23.98 | 23.86 | 23.89 | 746,986 | -0.01(-0.03%) |
Jul 13, 2018 | 23.84 | 23.92 | 23.77 | 23.90 | 573,980 | +0.10(+0.41%) |
Jul 12, 2018 | 23.75 | 23.82 | 23.70 | 23.80 | 366,926 | +0.13(+0.55%) |
Jul 11, 2018 | 23.83 | 23.94 | 23.59 | 23.67 | 785,467 | -0.55(-2.26%) |
Jul 10, 2018 | 24.15 | 24.22 | 24.08 | 24.21 | 784,055 | +0.01(+0.03%) |
Jul 09, 2018 | 24.21 | 24.23 | 24.17 | 24.21 | 620,985 | +0.14(+0.58%) |
Jul 06, 2018 | 24.04 | 24.11 | 24.00 | 24.07 | 729,813 | +0.08(+0.34%) |
Jul 05, 2018 | 23.92 | 24.00 | 23.88 | 23.99 | 1,543,838 | +0.36(+1.52%) |
Jul 03, 2018 | 23.63 | 23.63 | 23.63 | 0 | +0.26(+1.12%) | |
Jul 02, 2018 | 23.22 | 23.39 | 23.21 | 23.37 | 1,519,408 | -0.20(-0.83%) |
Jun 29, 2018 | 23.70 | 23.50 | 23.56 | 1,310,574 | +0.28(+1.19%) | |
Jun 28, 2018 | 23.15 | 23.32 | 23.13 | 23.28 | 1,164,792 | +0.12(+0.53%) |
Jun 27, 2018 | 23.44 | 23.59 | 23.16 | 23.16 | 994,917 | -0.21(-0.91%) |
Jun 26, 2018 | 23.46 | 23.47 | 23.27 | 23.37 | 704,654 | -0.07(-0.31%) |
Jun 25, 2018 | 23.66 | 23.69 | 23.38 | 23.45 | 1,147,358 | -0.30(-1.27%) |
Jun 22, 2018 | 23.82 | 23.88 | 23.62 | 23.75 | 1,145,463 | +0.29(+1.25%) |
Jun 21, 2018 | 23.57 | 23.59 | 23.41 | 23.46 | 991,127 | -0.50(-2.08%) |
Jun 20, 2018 | 24.04 | 24.06 | 23.88 | 23.95 | 751,861 | -0.04(-0.17%) |
Jun 19, 2018 | 23.71 | 24.01 | 23.68 | 23.99 | 629,189 | +0.04(+0.19%) |
Jun 18, 2018 | 23.82 | 23.97 | 23.79 | 23.95 | 642,153 | -0.13(-0.53%) |
Jun 15, 2018 | 24.13 | 24.28 | 24.08 | 668,363 | -0.20(-0.82%) | |
Jun 14, 2018 | 24.26 | 24.41 | 24.24 | 24.28 | 1,681,908 | -0.06(-0.26%) |
Jun 13, 2018 | 24.44 | 24.46 | 24.25 | 24.34 | 656,075 | +0.15(+0.62%) |
Jun 12, 2018 | 24.54 | 24.54 | 24.17 | 24.19 | 779,139 | -0.17(-0.68%) |
Jun 11, 2018 | 24.07 | 24.39 | 24.03 | 24.35 | 972,185 | +0.88(+3.75%) |
Jun 08, 2018 | 23.47 | 23.53 | 23.35 | 23.47 | 1,427,544 | -0.21(-0.87%) |
Jun 07, 2018 | 23.97 | 24.03 | 23.66 | 23.68 | 1,297,955 | -0.38(-1.58%) |
Jun 06, 2018 | 24.10 | 24.06 | 1,565,670 | +0.26(+1.10%) | ||
Jun 05, 2018 | 23.90 | 23.93 | 23.67 | 23.80 | 7,985,465 | -0.25(-1.02%) |
Jun 04, 2018 | 24.16 | 24.20 | 23.97 | 24.05 | 5,625,615 | -0.04(-0.16%) |
Jun 01, 2018 | 24.20 | 24.28 | 23.89 | 24.08 | 4,986,910 | +0.06(+0.23%) |
May 31, 2018 | 23.70 | 24.16 | 23.55 | 24.03 | 6,631,370 | +0.17(+0.70%) |
May 30, 2018 | 23.63 | 23.97 | 23.44 | 23.86 | 5,285,031 | +0.99(+4.34%) |
May 29, 2018 | 23.11 | 23.39 | 22.66 | 22.87 | 6,246,836 | -1.41(-5.82%) |
May 25, 2018 | 24.28 | 24.28 | 24.28 | 0 | -0.63(-2.55%) | |
May 24, 2018 | 24.95 | 25.01 | 24.80 | 24.92 | 5,865,377 | -0.19(-0.76%) |
May 23, 2018 | 25.04 | 25.12 | 24.94 | 25.11 | 5,521,260 | -0.38(-1.49%) |
May 22, 2018 | 25.41 | 25.62 | 25.36 | 25.49 | 2,702,786 | +0.14(+0.56%) |
May 21, 2018 | 25.58 | 25.59 | 25.31 | 25.35 | 5,522,717 | -0.02(-0.09%) |
May 18, 2018 | 25.42 | 25.47 | 25.35 | 25.37 | 1,271,162 | -0.33(-1.30%) |
May 17, 2018 | 25.76 | 25.89 | 25.67 | 25.70 | 6,750,398 | -0.18(-0.71%) |
May 16, 2018 | 25.87 | 26.00 | 25.70 | 25.89 | 2,992,639 | -0.61(-2.31%) |
May 15, 2018 | 26.46 | 26.60 | 26.37 | 26.50 | 910,575 | -0.14(-0.54%) |
May 14, 2018 | 26.61 | 26.71 | 26.59 | 26.64 | 401,935 | +0.03(+0.12%) |
May 11, 2018 | 26.59 | 26.63 | 26.55 | 26.61 | 889,414 | +0.10(+0.39%) |
May 10, 2018 | 26.37 | 26.51 | 26.27 | 26.50 | 1,190,143 | -0.09(-0.33%) |
May 09, 2018 | 26.68 | 26.70 | 26.56 | 26.59 | 1,878,046 | -0.01(-0.03%) |
May 08, 2018 | 26.46 | 26.62 | 26.37 | 26.60 | 898,643 | -0.38(-1.41%) |
May 07, 2018 | 26.93 | 27.10 | 26.89 | 26.98 | 494,321 | +0.02(+0.06%) |
May 04, 2018 | 26.66 | 27.00 | 26.65 | 26.96 | 776,814 | +0.17(+0.62%) |
May 03, 2018 | 26.69 | 26.83 | 26.53 | 26.80 | 1,264,490 | +0.07(+0.27%) |
May 02, 2018 | 26.82 | 26.92 | 26.71 | 26.73 | 988,748 | +0.21(+0.81%) |