Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.14 | 24.19 | 24.11 | 24.12 | 72,244 | +0.02(+0.07%) |
Jul 30, 2018 | 24.07 | 24.12 | 24.04 | 24.11 | 53,505 | +0.09(+0.37%) |
Jul 27, 2018 | 24.04 | 24.12 | 23.99 | 24.02 | 28,427 | +0.00(+0.00%) |
Jul 26, 2018 | 24.07 | 24.07 | 23.99 | 24.02 | 42,069 | -0.15(-0.61%) |
Jul 25, 2018 | 23.99 | 24.20 | 23.97 | 24.17 | 23,081 | +0.25(+1.06%) |
Jul 24, 2018 | 23.99 | 24.03 | 23.90 | 23.91 | 78,990 | +0.08(+0.34%) |
Jul 23, 2018 | 23.90 | 23.81 | 23.83 | 24,727 | -0.11(-0.48%) | |
Jul 20, 2018 | 23.84 | 23.95 | 23.83 | 23.95 | 24,209 | +0.18(+0.76%) |
Jul 19, 2018 | 23.68 | 23.80 | 23.67 | 23.77 | 91,437 | -0.09(-0.38%) |
Jul 18, 2018 | 23.81 | 23.90 | 23.80 | 23.86 | 36,532 | -0.02(-0.10%) |
Jul 17, 2018 | 23.77 | 23.93 | 23.77 | 23.88 | 52,416 | +0.00(+0.00%) |
Jul 16, 2018 | 23.90 | 23.92 | 23.87 | 23.88 | 33,797 | -0.02(-0.10%) |
Jul 13, 2018 | 23.84 | 23.90 | 23.81 | 23.90 | 22,646 | +0.03(+0.14%) |
Jul 12, 2018 | 23.81 | 23.90 | 23.81 | 23.87 | 73,528 | +0.11(+0.45%) |
Jul 11, 2018 | 23.90 | 23.95 | 23.75 | 23.77 | 72,359 | -0.33(-1.35%) |
Jul 10, 2018 | 24.03 | 24.11 | 24.03 | 24.09 | 21,689 | -0.04(-0.17%) |
Jul 09, 2018 | 24.15 | 24.17 | 24.10 | 24.13 | 35,252 | +0.11(+0.44%) |
Jul 06, 2018 | 23.97 | 24.10 | 23.93 | 24.03 | 118,463 | +0.15(+0.65%) |
Jul 05, 2018 | 23.89 | 23.94 | 23.84 | 23.87 | 73,071 | +0.11(+0.45%) |
Jul 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.09(+0.38%) | |
Jul 02, 2018 | 23.58 | 23.68 | 23.54 | 23.68 | 251,880 | -0.14(-0.58%) |
Jun 29, 2018 | 23.80 | 23.85 | 23.76 | 23.81 | 66,552 | +0.11(+0.45%) |
Jun 28, 2018 | 23.64 | 23.74 | 23.61 | 23.71 | 40,558 | +0.06(+0.24%) |
Jun 27, 2018 | 23.86 | 23.89 | 23.63 | 23.65 | 61,256 | -0.31(-1.29%) |
Jun 26, 2018 | 23.98 | 24.03 | 23.94 | 23.96 | 71,530 | +0.07(+0.31%) |
Jun 25, 2018 | 23.92 | 23.98 | 23.85 | 23.89 | 82,334 | -0.21(-0.88%) |
Jun 22, 2018 | 24.14 | 24.17 | 24.08 | 24.10 | 41,236 | +0.18(+0.75%) |
Jun 21, 2018 | 23.94 | 23.99 | 23.90 | 23.92 | 64,132 | -0.07(-0.27%) |
Jun 20, 2018 | 23.99 | 24.03 | 23.92 | 23.99 | 126,683 | +0.08(+0.34%) |
Jun 19, 2018 | 23.82 | 23.90 | 23.81 | 23.90 | 83,735 | -0.21(-0.89%) |
Jun 18, 2018 | 23.96 | 24.13 | 23.96 | 24.12 | 70,528 | -0.06(-0.27%) |
Jun 15, 2018 | 24.18 | 24.15 | 24.18 | 96,030 | +0.03(+0.13%) | |
Jun 14, 2018 | 24.19 | 24.22 | 24.12 | 24.15 | 63,204 | -0.06(-0.23%) |
Jun 13, 2018 | 24.31 | 24.31 | 24.15 | 24.21 | 101,085 | -0.05(-0.20%) |
Jun 12, 2018 | 24.29 | 24.34 | 24.22 | 24.26 | 41,741 | -0.10(-0.40%) |
Jun 11, 2018 | 24.38 | 24.40 | 24.35 | 24.35 | 31,271 | -0.02(-0.10%) |
Jun 08, 2018 | 24.35 | 24.39 | 24.32 | 24.38 | 36,188 | +0.02(+0.10%) |
Jun 07, 2018 | 24.39 | 24.46 | 24.31 | 24.35 | 71,249 | -0.17(-0.69%) |
Jun 06, 2018 | 24.48 | 24.53 | 24.41 | 24.52 | 54,266 | +0.15(+0.63%) |
Jun 05, 2018 | 24.35 | 24.38 | 24.30 | 24.37 | 85,121 | +0.01(+0.03%) |
Jun 04, 2018 | 24.38 | 24.46 | 24.30 | 24.36 | 22,134 | +0.20(+0.83%) |
Jun 01, 2018 | 24.17 | 24.18 | 24.09 | 24.16 | 36,139 | +0.02(+0.07%) |
May 31, 2018 | 24.13 | 24.17 | 24.04 | 24.14 | 43,592 | -0.06(-0.27%) |
May 30, 2018 | 24.13 | 24.23 | 24.06 | 24.21 | 61,176 | +0.31(+1.31%) |
May 29, 2018 | 23.99 | 23.99 | 23.81 | 23.89 | 58,461 | -0.23(-0.93%) |
May 25, 2018 | 24.12 | 24.12 | 24.12 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 24.15 | 24.20 | 24.06 | 24.16 | 23,769 | +0.06(+0.23%) |
May 23, 2018 | 24.03 | 24.10 | 23.99 | 24.10 | 45,712 | -0.09(-0.37%) |
May 22, 2018 | 24.26 | 24.30 | 24.15 | 24.19 | 63,922 | -0.01(-0.03%) |
May 21, 2018 | 24.20 | 24.22 | 24.16 | 24.20 | 148,855 | +0.10(+0.43%) |
May 18, 2018 | 24.07 | 24.09 | 24.03 | 24.09 | 33,677 | -0.03(-0.13%) |
May 17, 2018 | 24.17 | 24.17 | 24.08 | 24.13 | 18,945 | -0.10(-0.40%) |
May 16, 2018 | 24.17 | 24.24 | 24.15 | 24.22 | 31,990 | -0.05(-0.20%) |
May 15, 2018 | 24.30 | 24.34 | 24.26 | 24.27 | 20,732 | -0.38(-1.54%) |
May 14, 2018 | 24.71 | 24.75 | 24.63 | 24.65 | 31,195 | +0.10(+0.43%) |
May 11, 2018 | 24.54 | 24.61 | 24.51 | 24.55 | 28,184 | +0.09(+0.36%) |
May 10, 2018 | 24.37 | 24.46 | 24.37 | 24.46 | 77,633 | +0.17(+0.70%) |
May 09, 2018 | 24.22 | 24.31 | 24.20 | 24.29 | 131,920 | +0.02(+0.10%) |
May 08, 2018 | 24.24 | 24.28 | 24.18 | 24.26 | 78,398 | +0.05(+0.20%) |
May 07, 2018 | 24.23 | 24.30 | 24.19 | 24.22 | 31,370 | -0.02(-0.07%) |
May 04, 2018 | 24.01 | 24.26 | 24.01 | 24.23 | 30,416 | +0.00(+0.00%) |
May 03, 2018 | 24.16 | 24.27 | 24.08 | 24.23 | 42,939 | +0.02(+0.07%) |
May 02, 2018 | 24.23 | 24.36 | 24.20 | 24.22 | 43,476 | -0.10(-0.40%) |