Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.88 | 24.11 | 23.80 | 24.09 | 142,695 | +0.16(+0.67%) |
Jul 30, 2018 | 23.65 | 23.96 | 23.65 | 23.93 | 235,392 | +0.38(+1.61%) |
Jul 27, 2018 | 23.94 | 24.12 | 23.53 | 23.55 | 251,600 | -0.37(-1.55%) |
Jul 26, 2018 | 23.82 | 24.15 | 23.73 | 23.92 | 158,352 | +0.05(+0.21%) |
Jul 25, 2018 | 23.38 | 23.87 | 23.32 | 23.87 | 258,483 | +0.42(+1.79%) |
Jul 24, 2018 | 23.43 | 23.60 | 23.35 | 23.45 | 1,098,836 | +0.14(+0.60%) |
Jul 23, 2018 | 23.23 | 23.36 | 23.12 | 23.31 | 163,751 | +0.07(+0.30%) |
Jul 20, 2018 | 23.57 | 23.57 | 23.19 | 23.24 | 116,011 | -0.28(-1.19%) |
Jul 19, 2018 | 23.66 | 23.76 | 23.37 | 23.52 | 266,481 | +0.65(+2.84%) |
Jul 18, 2018 | 22.42 | 23.08 | 22.42 | 22.87 | 334,333 | +0.36(+1.60%) |
Jul 17, 2018 | 22.62 | 22.75 | 22.51 | 22.51 | 207,887 | -0.17(-0.75%) |
Jul 16, 2018 | 22.58 | 22.75 | 22.58 | 22.68 | 133,242 | -0.13(-0.57%) |
Jul 13, 2018 | 22.70 | 22.90 | 22.63 | 22.81 | 238,447 | -0.34(-1.47%) |
Jul 12, 2018 | 22.86 | 23.15 | 22.79 | 23.15 | 102,829 | +0.31(+1.36%) |
Jul 11, 2018 | 22.84 | 23.07 | 22.79 | 22.84 | 224,289 | -0.20(-0.87%) |
Jul 10, 2018 | 23.05 | 23.28 | 23.00 | 23.04 | 217,922 | +0.00(+0.00%) |
Jul 09, 2018 | 23.17 | 23.19 | 23.03 | 23.04 | 269,622 | -0.01(-0.04%) |
Jul 06, 2018 | 22.78 | 23.12 | 22.59 | 23.05 | 95,793 | +0.19(+0.83%) |
Jul 05, 2018 | 22.92 | 23.07 | 22.86 | 22.86 | 211,803 | +0.06(+0.26%) |
Jul 03, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.11(+0.48%) | |
Jul 02, 2018 | 22.86 | 22.89 | 22.54 | 22.69 | 201,134 | -0.23(-1.00%) |
Jun 29, 2018 | 22.83 | 23.01 | 22.68 | 22.92 | 180,401 | +0.17(+0.75%) |
Jun 28, 2018 | 22.71 | 22.96 | 22.56 | 22.75 | 183,340 | -0.01(-0.04%) |
Jun 27, 2018 | 23.19 | 23.47 | 22.75 | 22.76 | 197,419 | -0.40(-1.73%) |
Jun 26, 2018 | 22.80 | 23.20 | 22.69 | 23.16 | 206,252 | +0.44(+1.94%) |
Jun 25, 2018 | 23.23 | 23.23 | 22.68 | 22.72 | 259,453 | -0.58(-2.49%) |
Jun 22, 2018 | 23.37 | 23.61 | 23.27 | 23.30 | 206,837 | +0.25(+1.08%) |
Jun 21, 2018 | 23.18 | 23.34 | 22.99 | 23.05 | 254,595 | -0.24(-1.03%) |
Jun 20, 2018 | 23.17 | 23.31 | 23.13 | 23.29 | 314,362 | +0.21(+0.91%) |
Jun 19, 2018 | 23.08 | 23.20 | 22.62 | 23.08 | 186,669 | -0.14(-0.60%) |
Jun 18, 2018 | 22.84 | 23.23 | 22.84 | 23.22 | 253,126 | +0.30(+1.31%) |
Jun 15, 2018 | 23.49 | 22.91 | 22.92 | 185,257 | -0.57(-2.43%) | |
Jun 14, 2018 | 23.47 | 23.70 | 23.47 | 23.49 | 184,090 | -0.03(-0.13%) |
Jun 13, 2018 | 23.94 | 23.94 | 23.49 | 23.52 | 260,074 | -0.37(-1.55%) |
Jun 12, 2018 | 23.90 | 24.08 | 23.79 | 23.89 | 164,243 | -0.08(-0.33%) |
Jun 11, 2018 | 23.52 | 23.97 | 23.41 | 23.97 | 255,307 | +0.47(+2.00%) |
Jun 08, 2018 | 23.73 | 23.73 | 23.41 | 23.50 | 262,313 | -0.23(-0.97%) |
Jun 07, 2018 | 23.52 | 23.76 | 23.51 | 23.73 | 402,470 | +0.22(+0.94%) |
Jun 06, 2018 | 23.43 | 23.51 | 308,581 | -0.13(-0.55%) | ||
Jun 05, 2018 | 23.46 | 23.75 | 23.00 | 23.64 | 265,889 | +0.05(+0.21%) |
Jun 04, 2018 | 23.52 | 23.98 | 23.40 | 23.59 | 229,153 | +0.22(+0.94%) |
Jun 01, 2018 | 23.16 | 23.46 | 23.01 | 23.37 | 203,353 | +0.17(+0.73%) |
May 31, 2018 | 23.09 | 23.37 | 23.09 | 23.20 | 1,053,622 | +0.02(+0.09%) |
May 30, 2018 | 22.80 | 23.19 | 22.80 | 23.18 | 238,762 | +0.41(+1.80%) |
May 29, 2018 | 22.53 | 22.96 | 22.53 | 22.77 | 100,521 | -0.01(-0.04%) |
May 25, 2018 | 22.78 | 22.78 | 22.78 | 0 | -0.15(-0.65%) | |
May 24, 2018 | 23.03 | 23.22 | 22.86 | 22.93 | 1,422,437 | +0.13(+0.57%) |
May 23, 2018 | 23.34 | 23.48 | 22.80 | 22.80 | 181,738 | -0.69(-2.94%) |
May 22, 2018 | 23.50 | 23.74 | 23.47 | 23.49 | 204,618 | -0.03(-0.13%) |
May 21, 2018 | 23.41 | 23.55 | 23.36 | 23.52 | 154,397 | +0.13(+0.56%) |
May 18, 2018 | 23.49 | 23.49 | 23.32 | 23.39 | 81,958 | -0.07(-0.30%) |
May 17, 2018 | 23.18 | 23.62 | 23.10 | 23.46 | 214,236 | +0.27(+1.16%) |
May 16, 2018 | 23.01 | 23.28 | 22.83 | 23.19 | 122,474 | +0.19(+0.83%) |
May 15, 2018 | 23.06 | 23.39 | 22.77 | 23.00 | 828,518 | -0.13(-0.56%) |
May 14, 2018 | 22.73 | 23.14 | 22.67 | 23.13 | 142,150 | +0.47(+2.07%) |
May 11, 2018 | 22.73 | 22.88 | 22.65 | 22.66 | 139,276 | -0.08(-0.35%) |
May 10, 2018 | 22.74 | 22.96 | 22.70 | 22.74 | 145,025 | +0.11(+0.49%) |
May 09, 2018 | 22.51 | 22.85 | 22.50 | 22.63 | 234,169 | +0.17(+0.76%) |
May 08, 2018 | 22.18 | 22.50 | 22.02 | 22.46 | 176,594 | +0.22(+0.99%) |
May 07, 2018 | 22.25 | 22.55 | 22.20 | 22.24 | 437,927 | +0.10(+0.45%) |
May 04, 2018 | 21.75 | 22.14 | 21.59 | 22.14 | 160,373 | +0.24(+1.10%) |
May 03, 2018 | 22.11 | 22.26 | 21.83 | 21.90 | 136,108 | -0.22(-0.99%) |
May 02, 2018 | 22.38 | 22.45 | 22.04 | 22.12 | 256,058 | -0.25(-1.12%) |