Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.60 | 24.78 | 24.60 | 24.76 | 19,859 | +0.11(+0.45%) |
Jul 30, 2018 | 24.73 | 24.74 | 24.65 | 24.65 | 15,441 | -0.04(-0.16%) |
Jul 27, 2018 | 24.73 | 24.77 | 24.64 | 24.69 | 18,974 | -0.03(-0.12%) |
Jul 26, 2018 | 24.64 | 24.75 | 24.64 | 24.72 | 42,681 | +0.06(+0.24%) |
Jul 25, 2018 | 24.71 | 24.71 | 24.60 | 24.66 | 23,391 | -0.12(-0.48%) |
Jul 24, 2018 | 24.71 | 24.86 | 24.71 | 24.78 | 37,762 | +0.05(+0.20%) |
Jul 23, 2018 | 24.74 | 24.77 | 24.69 | 24.73 | 11,123 | -0.01(-0.04%) |
Jul 20, 2018 | 24.84 | 24.85 | 24.74 | 24.74 | 9,588 | -0.15(-0.60%) |
Jul 19, 2018 | 24.84 | 24.90 | 24.84 | 24.89 | 15,263 | +0.06(+0.24%) |
Jul 18, 2018 | 24.98 | 24.99 | 24.83 | 24.83 | 17,486 | -0.10(-0.40%) |
Jul 17, 2018 | 24.82 | 24.99 | 24.82 | 24.93 | 19,548 | +0.05(+0.20%) |
Jul 16, 2018 | 24.84 | 24.90 | 24.84 | 24.88 | 19,244 | +0.02(+0.08%) |
Jul 13, 2018 | 24.82 | 24.86 | 24.82 | 24.86 | 27,267 | +0.02(+0.08%) |
Jul 12, 2018 | 24.74 | 24.89 | 24.74 | 24.84 | 30,516 | +0.12(+0.49%) |
Jul 11, 2018 | 24.70 | 24.75 | 24.68 | 24.72 | 9,092 | -0.11(-0.44%) |
Jul 10, 2018 | 24.80 | 24.83 | 24.76 | 24.83 | 27,635 | +0.09(+0.36%) |
Jul 09, 2018 | 24.81 | 24.81 | 24.72 | 24.74 | 13,224 | +0.03(+0.12%) |
Jul 06, 2018 | 24.57 | 24.71 | 24.55 | 24.71 | 34,767 | +0.14(+0.57%) |
Jul 05, 2018 | 24.56 | 24.60 | 24.50 | 24.57 | 22,745 | -0.03(-0.12%) |
Jul 04, 2018 | 24.56 | 24.63 | 24.56 | 24.60 | 8,664 | +0.04(+0.16%) |
Jul 03, 2018 | 24.54 | 24.64 | 24.52 | 24.56 | 55,369 | +0.00(+0.00%) |
Jun 29, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.12(+0.49%) | |
Jun 28, 2018 | 24.52 | 24.53 | 24.38 | 24.44 | 41,838 | -0.17(-0.69%) |
Jun 27, 2018 | 24.77 | 24.77 | 24.58 | 24.61 | 33,258 | -0.15(-0.61%) |
Jun 26, 2018 | 24.72 | 24.82 | 24.71 | 24.76 | 39,855 | +0.07(+0.28%) |
Jun 25, 2018 | 24.91 | 24.91 | 24.65 | 24.69 | 51,937 | -0.39(-1.56%) |
Jun 22, 2018 | 25.10 | 25.14 | 25.07 | 25.08 | 36,400 | +0.08(+0.32%) |
Jun 21, 2018 | 25.04 | 25.04 | 24.97 | 25.00 | 22,981 | -0.04(-0.16%) |
Jun 20, 2018 | 24.89 | 25.06 | 24.89 | 25.04 | 52,059 | +0.17(+0.68%) |
Jun 19, 2018 | 24.72 | 24.90 | 24.72 | 24.87 | 51,141 | -0.01(-0.04%) |
Jun 18, 2018 | 24.72 | 24.88 | 24.72 | 24.88 | 29,777 | +0.05(+0.20%) |
Jun 15, 2018 | 24.86 | 24.78 | 24.83 | 22,905 | +0.05(+0.20%) | |
Jun 14, 2018 | 24.88 | 24.88 | 24.77 | 24.78 | 15,441 | -0.04(-0.16%) |
Jun 13, 2018 | 24.83 | 24.90 | 24.80 | 24.82 | 41,784 | -0.05(-0.20%) |
Jun 12, 2018 | 24.81 | 24.89 | 24.81 | 24.87 | 42,179 | +0.04(+0.16%) |
Jun 11, 2018 | 24.75 | 24.88 | 24.75 | 24.83 | 22,470 | +0.06(+0.24%) |
Jun 08, 2018 | 24.72 | 24.80 | 24.72 | 24.77 | 62,120 | +0.02(+0.08%) |
Jun 07, 2018 | 24.73 | 24.80 | 24.71 | 24.75 | 22,114 | +0.08(+0.32%) |
Jun 06, 2018 | 24.70 | 24.67 | 21,566 | +0.04(+0.16%) | ||
Jun 05, 2018 | 24.57 | 24.71 | 24.57 | 24.63 | 38,171 | +0.06(+0.24%) |
Jun 04, 2018 | 24.44 | 24.61 | 24.44 | 24.57 | 34,890 | +0.07(+0.29%) |
Jun 01, 2018 | 24.56 | 24.56 | 24.46 | 24.50 | 30,771 | +0.02(+0.08%) |
May 31, 2018 | 24.56 | 24.56 | 24.42 | 24.48 | 28,717 | -0.02(-0.08%) |
May 30, 2018 | 24.43 | 24.50 | 24.36 | 24.50 | 16,621 | +0.06(+0.25%) |
May 29, 2018 | 24.59 | 24.61 | 24.36 | 24.44 | 48,601 | -0.27(-1.09%) |
May 28, 2018 | 24.76 | 24.80 | 24.68 | 24.71 | 17,310 | -0.07(-0.28%) |
May 25, 2018 | 24.77 | 24.88 | 24.76 | 24.78 | 20,057 | -0.09(-0.36%) |
May 24, 2018 | 24.88 | 24.93 | 24.80 | 24.87 | 25,974 | -0.02(-0.08%) |
May 23, 2018 | 24.89 | 24.90 | 24.82 | 24.89 | 25,128 | -0.07(-0.28%) |
May 22, 2018 | 24.96 | 25.03 | 24.95 | 24.96 | 20,985 | +0.10(+0.40%) |
May 18, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.02(+0.08%) | |
May 17, 2018 | 24.87 | 24.88 | 24.83 | 24.84 | 17,524 | -0.02(-0.08%) |
May 16, 2018 | 24.84 | 24.86 | 24.77 | 24.86 | 84,612 | +0.02(+0.08%) |
May 15, 2018 | 24.81 | 24.89 | 24.78 | 24.84 | 25,646 | +0.03(+0.12%) |
May 14, 2018 | 24.88 | 24.88 | 24.80 | 24.81 | 88,672 | +0.04(+0.16%) |
May 11, 2018 | 24.78 | 24.81 | 24.75 | 24.77 | 24,737 | +0.02(+0.08%) |
May 10, 2018 | 24.76 | 24.80 | 24.69 | 24.75 | 31,217 | +0.06(+0.24%) |
May 09, 2018 | 24.68 | 24.69 | 24.57 | 24.69 | 28,533 | +0.04(+0.16%) |
May 08, 2018 | 24.71 | 24.71 | 24.57 | 24.65 | 33,514 | +0.00(+0.00%) |
May 07, 2018 | 24.62 | 24.68 | 24.62 | 24.65 | 22,829 | +0.07(+0.28%) |
May 04, 2018 | 24.38 | 24.62 | 24.38 | 24.58 | 15,316 | +0.14(+0.57%) |
May 03, 2018 | 24.53 | 24.53 | 24.36 | 24.44 | 28,708 | -0.15(-0.61%) |
May 02, 2018 | 24.64 | 24.72 | 24.56 | 24.59 | 18,610 | -0.02(-0.08%) |