Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.55 | 23.79 | 23.52 | 23.52 | 1,283 | +0.00(+0.00%) |
Jul 30, 2018 | 182 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 107 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 23.14 | 23.14 | 23.14 | 107 | +0.16(+0.70%) | |
Jul 23, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) | |
Jul 20, 2018 | 22.88 | 22.98 | 22.88 | 22.98 | 655 | +0.03(+0.11%) |
Jul 19, 2018 | 22.91 | 22.95 | 22.91 | 22.95 | 2,732 | -0.11(-0.46%) |
Jul 18, 2018 | 23.17 | 23.17 | 23.05 | 23.06 | 95,918 | -0.15(-0.64%) |
Jul 17, 2018 | 23.00 | 23.21 | 23.00 | 23.21 | 753 | +0.31(+1.35%) |
Jul 16, 2018 | 22.94 | 22.94 | 22.90 | 22.90 | 541 | -0.18(-0.76%) |
Jul 12, 2018 | 23.07 | 23.07 | 23.07 | 241 | +0.12(+0.54%) | |
Jul 11, 2018 | 23.26 | 23.26 | 22.95 | 22.95 | 3,954 | -0.54(-2.29%) |
Jul 10, 2018 | 23.51 | 23.51 | 23.49 | 23.49 | 426 | +0.12(+0.53%) |
Jul 09, 2018 | 23.37 | 23.37 | 23.28 | 23.36 | 2,377 | +0.39(+1.69%) |
Jul 06, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 595 | -0.08(-0.34%) |
Jul 03, 2018 | 23.06 | 23.06 | 23.06 | 128 | +0.08(+0.35%) | |
Jul 02, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 449 | -0.17(-0.72%) |
Jun 29, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 279 | +0.26(+1.15%) |
Jun 28, 2018 | 22.88 | 22.88 | 22.88 | 22.88 | 763 | -0.29(-1.24%) |
Jun 26, 2018 | 23.17 | 23.17 | 23.17 | 79 | +0.04(+0.18%) | |
Jun 25, 2018 | 23.38 | 23.38 | 23.09 | 23.13 | 5,920 | -0.06(-0.27%) |
Jun 21, 2018 | 23.19 | 23.19 | 23.19 | 135 | -0.07(-0.30%) | |
Jun 19, 2018 | 23.26 | 23.26 | 23.26 | 22 | -0.56(-2.33%) | |
Jun 18, 2018 | 23.77 | 23.81 | 23.77 | 23.81 | 864 | -0.22(-0.91%) |
Jun 15, 2018 | 24.03 | 24.03 | 24.03 | 24.03 | 232 | -0.39(-1.61%) |
Jun 13, 2018 | 24.43 | 24.43 | 24.43 | 91 | +0.09(+0.35%) | |
Jun 12, 2018 | 24.50 | 24.50 | 24.33 | 24.34 | 3,887 | +0.02(+0.08%) |
Jun 08, 2018 | 24.32 | 24.32 | 24.32 | 88 | +0.12(+0.51%) | |
Jun 07, 2018 | 24.16 | 24.20 | 24.16 | 24.20 | 1,359 | -0.18(-0.75%) |
Jun 06, 2018 | 24.26 | 24.38 | 24.26 | 24.38 | 1,905 | +0.41(+1.72%) |
Jun 01, 2018 | 23.97 | 23.97 | 23.97 | 1 | -0.02(-0.07%) | |
May 30, 2018 | 23.99 | 23.99 | 23.99 | 2 | +0.38(+1.60%) | |
May 29, 2018 | 23.84 | 23.84 | 23.61 | 23.61 | 388 | -0.45(-1.86%) |
May 25, 2018 | 24.06 | 24.06 | 24.06 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 324 | -0.11(-0.43%) |
May 23, 2018 | 24.08 | 24.16 | 23.97 | 24.16 | 2,227 | -0.18(-0.75%) |
May 22, 2018 | 24.34 | 24.34 | 24.34 | 24.34 | 163 | -0.14(-0.57%) |
May 21, 2018 | 24.51 | 24.51 | 24.46 | 24.48 | 5,727 | +0.19(+0.79%) |
May 18, 2018 | 24.30 | 24.31 | 24.29 | 24.29 | 1,231 | -0.01(-0.04%) |
May 17, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 150 | +0.05(+0.19%) |
May 16, 2018 | 24.22 | 24.25 | 24.18 | 24.25 | 1,335 | +0.07(+0.29%) |
May 15, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 1,155 | +0.06(+0.24%) |
May 14, 2018 | 24.18 | 24.18 | 24.12 | 24.12 | 902 | +0.14(+0.57%) |
May 11, 2018 | 23.98 | 24.00 | 23.98 | 23.98 | 718 | -0.05(-0.20%) |
May 10, 2018 | 23.89 | 24.03 | 23.89 | 24.03 | 1,423 | +0.24(+0.99%) |
May 09, 2018 | 23.77 | 23.82 | 23.76 | 23.80 | 3,886 | +0.08(+0.33%) |
May 08, 2018 | 23.67 | 23.73 | 23.67 | 23.72 | 4,806 | -0.04(-0.18%) |
May 07, 2018 | 23.80 | 23.80 | 23.76 | 23.76 | 1,463 | +0.05(+0.22%) |
May 04, 2018 | 23.68 | 23.71 | 23.66 | 23.71 | 1,781 | +0.09(+0.37%) |
May 03, 2018 | 23.29 | 23.62 | 23.27 | 23.62 | 17,218 | +0.09(+0.37%) |
May 02, 2018 | 23.53 | 23.59 | 23.53 | 23.53 | 754 | +0.11(+0.49%) |