Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.13 | 24.18 | 24.10 | 24.12 | 72,264 | +0.02(+0.07%) |
Jul 30, 2018 | 24.06 | 24.11 | 24.04 | 24.10 | 53,520 | +0.09(+0.37%) |
Jul 27, 2018 | 24.04 | 24.12 | 23.99 | 24.01 | 28,435 | +0.00(+0.00%) |
Jul 26, 2018 | 24.06 | 24.06 | 23.99 | 24.01 | 42,081 | -0.15(-0.61%) |
Jul 25, 2018 | 23.98 | 24.19 | 23.96 | 24.16 | 23,087 | +0.25(+1.06%) |
Jul 24, 2018 | 23.98 | 24.03 | 23.90 | 23.91 | 79,013 | +0.08(+0.34%) |
Jul 23, 2018 | 23.90 | 23.80 | 23.82 | 24,735 | -0.11(-0.48%) | |
Jul 20, 2018 | 23.83 | 23.94 | 23.83 | 23.94 | 24,216 | +0.18(+0.76%) |
Jul 19, 2018 | 23.68 | 23.80 | 23.66 | 23.76 | 91,463 | -0.09(-0.38%) |
Jul 18, 2018 | 23.81 | 23.90 | 23.79 | 23.85 | 36,543 | -0.02(-0.10%) |
Jul 17, 2018 | 23.77 | 23.92 | 23.76 | 23.87 | 52,431 | +0.00(+0.00%) |
Jul 16, 2018 | 23.89 | 23.91 | 23.86 | 23.87 | 33,807 | -0.02(-0.10%) |
Jul 13, 2018 | 23.83 | 23.90 | 23.81 | 23.90 | 22,652 | +0.03(+0.14%) |
Jul 12, 2018 | 23.81 | 23.90 | 23.81 | 23.86 | 73,549 | +0.11(+0.45%) |
Jul 11, 2018 | 23.90 | 23.94 | 23.74 | 23.76 | 72,380 | -0.33(-1.36%) |
Jul 10, 2018 | 24.03 | 24.10 | 24.02 | 24.09 | 21,695 | -0.04(-0.17%) |
Jul 09, 2018 | 24.14 | 24.16 | 24.09 | 24.13 | 35,262 | +0.11(+0.44%) |
Jul 06, 2018 | 23.96 | 24.09 | 23.92 | 24.02 | 118,497 | +0.16(+0.65%) |
Jul 05, 2018 | 23.88 | 23.93 | 23.83 | 23.86 | 73,092 | +0.11(+0.45%) |
Jul 03, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.09(+0.38%) | |
Jul 02, 2018 | 23.57 | 23.68 | 23.53 | 23.67 | 251,952 | -0.14(-0.58%) |
Jun 29, 2018 | 23.79 | 23.84 | 23.75 | 23.81 | 66,571 | +0.11(+0.45%) |
Jun 28, 2018 | 23.64 | 23.73 | 23.60 | 23.70 | 40,570 | +0.06(+0.24%) |
Jun 27, 2018 | 23.86 | 23.88 | 23.62 | 23.64 | 61,274 | -0.31(-1.29%) |
Jun 26, 2018 | 23.97 | 24.02 | 23.93 | 23.95 | 71,551 | +0.07(+0.31%) |
Jun 25, 2018 | 23.91 | 23.97 | 23.84 | 23.88 | 82,358 | -0.21(-0.88%) |
Jun 22, 2018 | 24.13 | 24.16 | 24.07 | 24.09 | 41,248 | +0.18(+0.75%) |
Jun 21, 2018 | 23.93 | 23.99 | 23.90 | 23.91 | 64,150 | -0.07(-0.27%) |
Jun 20, 2018 | 23.98 | 24.02 | 23.91 | 23.98 | 126,719 | +0.08(+0.34%) |
Jun 19, 2018 | 23.82 | 23.90 | 23.80 | 23.90 | 83,759 | -0.21(-0.89%) |
Jun 18, 2018 | 23.95 | 24.12 | 23.95 | 24.11 | 70,548 | -0.06(-0.27%) |
Jun 15, 2018 | 24.18 | 24.14 | 24.18 | 96,058 | +0.03(+0.13%) | |
Jun 14, 2018 | 24.18 | 24.21 | 24.11 | 24.14 | 63,222 | -0.06(-0.23%) |
Jun 13, 2018 | 24.30 | 24.30 | 24.14 | 24.20 | 101,114 | -0.05(-0.20%) |
Jun 12, 2018 | 24.28 | 24.33 | 24.21 | 24.25 | 41,753 | -0.10(-0.40%) |
Jun 11, 2018 | 24.37 | 24.39 | 24.34 | 24.34 | 31,280 | -0.02(-0.10%) |
Jun 08, 2018 | 24.34 | 24.39 | 24.31 | 24.37 | 36,199 | +0.02(+0.10%) |
Jun 07, 2018 | 24.39 | 24.46 | 24.31 | 24.34 | 71,270 | -0.17(-0.69%) |
Jun 06, 2018 | 24.47 | 24.52 | 24.40 | 24.51 | 54,282 | +0.15(+0.63%) |
Jun 05, 2018 | 24.34 | 24.38 | 24.29 | 24.36 | 85,146 | +0.01(+0.03%) |
Jun 04, 2018 | 24.37 | 24.45 | 24.30 | 24.35 | 22,141 | +0.20(+0.83%) |
Jun 01, 2018 | 24.16 | 24.18 | 24.09 | 24.15 | 36,149 | +0.02(+0.07%) |
May 31, 2018 | 24.12 | 24.17 | 24.04 | 24.14 | 43,604 | -0.06(-0.27%) |
May 30, 2018 | 24.12 | 24.22 | 24.06 | 24.20 | 61,194 | +0.31(+1.31%) |
May 29, 2018 | 23.98 | 23.98 | 23.81 | 23.89 | 58,478 | -0.23(-0.93%) |
May 25, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 24.14 | 24.19 | 24.06 | 24.15 | 23,776 | +0.06(+0.23%) |
May 23, 2018 | 24.02 | 24.10 | 23.98 | 24.10 | 45,726 | -0.09(-0.37%) |
May 22, 2018 | 24.26 | 24.29 | 24.14 | 24.18 | 63,940 | -0.01(-0.03%) |
May 21, 2018 | 24.19 | 24.22 | 24.15 | 24.19 | 148,897 | +0.10(+0.43%) |
May 18, 2018 | 24.06 | 24.09 | 24.03 | 24.09 | 33,686 | -0.03(-0.13%) |
May 17, 2018 | 24.16 | 24.17 | 24.07 | 24.12 | 18,951 | -0.10(-0.40%) |
May 16, 2018 | 24.17 | 24.24 | 24.14 | 24.22 | 31,999 | -0.05(-0.20%) |
May 15, 2018 | 24.29 | 24.33 | 24.26 | 24.26 | 20,738 | -0.38(-1.54%) |
May 14, 2018 | 24.70 | 24.75 | 24.63 | 24.64 | 31,204 | +0.10(+0.43%) |
May 11, 2018 | 24.53 | 24.60 | 24.51 | 24.54 | 28,192 | +0.09(+0.36%) |
May 10, 2018 | 24.36 | 24.45 | 24.36 | 24.45 | 77,655 | +0.17(+0.70%) |
May 09, 2018 | 24.21 | 24.30 | 24.19 | 24.28 | 131,958 | +0.02(+0.10%) |
May 08, 2018 | 24.23 | 24.27 | 24.18 | 24.26 | 78,421 | +0.05(+0.20%) |
May 07, 2018 | 24.22 | 24.30 | 24.18 | 24.21 | 31,379 | -0.02(-0.07%) |
May 04, 2018 | 24.01 | 24.26 | 24.01 | 24.22 | 30,425 | +0.00(+0.00%) |
May 03, 2018 | 24.15 | 24.26 | 24.07 | 24.22 | 42,951 | +0.02(+0.07%) |
May 02, 2018 | 24.22 | 24.35 | 24.19 | 24.21 | 43,489 | -0.10(-0.40%) |