Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.73 | 23.86 | 23.73 | 23.74 | 770,121 | +0.02(+0.08%) |
Jul 30, 2018 | 23.70 | 23.80 | 23.70 | 23.72 | 231,934 | +0.15(+0.64%) |
Jul 27, 2018 | 23.59 | 23.70 | 23.52 | 23.57 | 397,600 | -0.01(-0.04%) |
Jul 26, 2018 | 23.71 | 23.71 | 23.57 | 23.58 | 212,351 | -0.11(-0.46%) |
Jul 25, 2018 | 23.52 | 23.69 | 23.45 | 23.69 | 513,535 | +0.36(+1.54%) |
Jul 24, 2018 | 23.25 | 23.45 | 23.25 | 23.33 | 440,453 | +0.15(+0.65%) |
Jul 23, 2018 | 23.31 | 23.31 | 23.14 | 23.18 | 312,908 | -0.01(-0.04%) |
Jul 20, 2018 | 23.15 | 23.23 | 23.12 | 23.19 | 227,092 | +0.18(+0.78%) |
Jul 19, 2018 | 22.89 | 23.07 | 22.87 | 23.01 | 354,689 | -0.01(-0.04%) |
Jul 18, 2018 | 22.70 | 23.07 | 22.69 | 23.02 | 266,157 | +0.11(+0.48%) |
Jul 17, 2018 | 22.93 | 22.99 | 22.88 | 22.91 | 1,752,619 | -0.05(-0.22%) |
Jul 16, 2018 | 23.03 | 23.13 | 22.92 | 22.96 | 225,640 | -0.24(-1.03%) |
Jul 13, 2018 | 23.18 | 23.31 | 23.10 | 23.20 | 211,392 | -0.07(-0.30%) |
Jul 12, 2018 | 23.22 | 23.30 | 23.10 | 23.27 | 2,435,360 | +0.10(+0.43%) |
Jul 11, 2018 | 23.59 | 23.59 | 23.09 | 23.17 | 681,217 | -0.65(-2.73%) |
Jul 10, 2018 | 24.14 | 24.14 | 23.78 | 23.82 | 2,247,169 | -0.15(-0.63%) |
Jul 09, 2018 | 24.02 | 24.05 | 23.90 | 23.97 | 396,264 | -0.01(-0.04%) |
Jul 06, 2018 | 23.66 | 24.00 | 23.66 | 23.98 | 417,975 | +0.18(+0.76%) |
Jul 05, 2018 | 23.90 | 23.94 | 23.74 | 23.80 | 543,108 | -0.09(-0.38%) |
Jul 03, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 24.18 | 24.18 | 23.86 | 23.88 | 415,543 | -0.47(-1.93%) |
Jun 29, 2018 | 24.23 | 24.46 | 24.23 | 24.35 | 173,938 | +0.17(+0.70%) |
Jun 28, 2018 | 24.30 | 24.32 | 24.13 | 24.18 | 210,935 | -0.05(-0.21%) |
Jun 27, 2018 | 24.28 | 24.36 | 24.21 | 24.23 | 95,387 | +0.08(+0.33%) |
Jun 26, 2018 | 24.01 | 24.15 | 23.92 | 24.15 | 272,296 | +0.16(+0.67%) |
Jun 25, 2018 | 24.10 | 24.10 | 23.94 | 23.99 | 273,721 | -0.40(-1.64%) |
Jun 22, 2018 | 24.26 | 24.39 | 24.19 | 24.39 | 230,468 | +0.31(+1.29%) |
Jun 21, 2018 | 24.07 | 24.15 | 24.05 | 24.08 | 294,186 | -0.07(-0.29%) |
Jun 20, 2018 | 24.30 | 24.30 | 24.05 | 24.15 | 201,494 | +0.00(+0.00%) |
Jun 19, 2018 | 24.10 | 24.15 | 23.87 | 24.15 | 303,694 | -0.31(-1.27%) |
Jun 18, 2018 | 24.40 | 24.49 | 24.35 | 24.46 | 176,643 | -0.01(-0.04%) |
Jun 15, 2018 | 24.93 | 24.47 | 24.47 | 166,925 | -0.46(-1.85%) | |
Jun 14, 2018 | 25.14 | 25.14 | 24.91 | 24.93 | 147,977 | -0.28(-1.11%) |
Jun 13, 2018 | 24.97 | 25.23 | 24.97 | 25.21 | 299,132 | +0.04(+0.16%) |
Jun 12, 2018 | 25.12 | 25.21 | 25.06 | 25.17 | 144,036 | +0.08(+0.32%) |
Jun 11, 2018 | 25.15 | 25.20 | 25.07 | 25.09 | 443,330 | -0.12(-0.48%) |
Jun 08, 2018 | 25.13 | 25.23 | 25.10 | 25.21 | 264,063 | +0.03(+0.12%) |
Jun 07, 2018 | 25.26 | 25.29 | 25.13 | 25.18 | 111,881 | +0.00(+0.00%) |
Jun 06, 2018 | 25.09 | 25.18 | 576,966 | +0.13(+0.52%) | ||
Jun 05, 2018 | 24.97 | 25.11 | 24.92 | 25.05 | 1,537,137 | +0.02(+0.08%) |
Jun 04, 2018 | 25.22 | 25.24 | 25.00 | 25.03 | 1,822,995 | -0.27(-1.07%) |
Jun 01, 2018 | 25.35 | 25.38 | 25.26 | 25.30 | 517,639 | -0.13(-0.51%) |
May 31, 2018 | 25.46 | 25.57 | 25.37 | 25.43 | 155,453 | -0.02(-0.08%) |
May 30, 2018 | 25.31 | 25.45 | 25.25 | 25.45 | 140,899 | +0.20(+0.79%) |
May 29, 2018 | 25.80 | 25.80 | 25.19 | 25.25 | 299,328 | -0.21(-0.84%) |
May 25, 2018 | 25.46 | 25.46 | 25.46 | 0 | -0.21(-0.80%) | |
May 24, 2018 | 25.74 | 25.79 | 25.65 | 25.67 | 117,485 | -0.01(-0.04%) |
May 23, 2018 | 25.55 | 25.69 | 25.51 | 25.68 | 175,815 | +0.11(+0.43%) |
May 22, 2018 | 25.70 | 25.73 | 25.57 | 25.57 | 174,888 | +0.08(+0.31%) |
May 21, 2018 | 25.41 | 25.50 | 25.33 | 25.49 | 171,589 | +0.21(+0.83%) |
May 18, 2018 | 25.27 | 25.39 | 25.27 | 25.28 | 163,899 | +0.01(+0.04%) |
May 17, 2018 | 25.32 | 25.39 | 25.24 | 25.27 | 72,341 | +0.07(+0.28%) |
May 16, 2018 | 25.14 | 25.22 | 25.11 | 25.20 | 139,619 | +0.02(+0.06%) |
May 15, 2018 | 25.18 | 25.22 | 25.05 | 25.18 | 192,716 | -0.09(-0.34%) |
May 14, 2018 | 25.14 | 25.31 | 25.14 | 25.27 | 102,868 | +0.13(+0.52%) |
May 11, 2018 | 25.28 | 25.28 | 25.14 | 25.14 | 86,880 | -0.16(-0.63%) |
May 10, 2018 | 25.30 | 25.35 | 25.16 | 25.30 | 141,276 | +0.10(+0.40%) |
May 09, 2018 | 25.18 | 25.25 | 25.15 | 25.20 | 502,614 | +0.09(+0.36%) |
May 08, 2018 | 25.13 | 25.15 | 24.80 | 25.11 | 133,230 | +0.10(+0.40%) |
May 07, 2018 | 25.16 | 25.18 | 24.99 | 25.01 | 336,711 | -0.15(-0.60%) |
May 04, 2018 | 25.03 | 25.20 | 25.01 | 25.16 | 231,344 | +0.06(+0.24%) |
May 03, 2018 | 24.96 | 25.11 | 24.92 | 25.10 | 316,672 | +0.13(+0.52%) |
May 02, 2018 | 24.92 | 25.05 | 24.91 | 24.97 | 270,295 | -0.01(-0.04%) |