Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.24 | 25.36 | 24.24 | 25.07 | 218,402 | +0.92(+3.81%) |
Jul 30, 2018 | 23.77 | 24.30 | 23.64 | 24.15 | 78,020 | +0.37(+1.56%) |
Jul 27, 2018 | 24.04 | 24.08 | 23.63 | 23.78 | 59,300 | -0.23(-0.96%) |
Jul 26, 2018 | 23.82 | 24.18 | 23.82 | 24.01 | 70,884 | +0.25(+1.05%) |
Jul 25, 2018 | 23.96 | 24.09 | 23.58 | 23.76 | 50,711 | -0.27(-1.12%) |
Jul 24, 2018 | 24.02 | 24.33 | 23.91 | 24.03 | 71,930 | +0.17(+0.71%) |
Jul 23, 2018 | 23.93 | 23.98 | 23.70 | 23.86 | 36,459 | -0.11(-0.46%) |
Jul 20, 2018 | 23.84 | 24.21 | 23.84 | 23.97 | 87,986 | +0.07(+0.29%) |
Jul 19, 2018 | 23.23 | 23.91 | 23.23 | 23.90 | 122,321 | +0.64(+2.75%) |
Jul 18, 2018 | 23.24 | 23.50 | 23.08 | 23.26 | 26,623 | +0.04(+0.17%) |
Jul 17, 2018 | 23.23 | 23.29 | 23.05 | 23.22 | 46,270 | -0.03(-0.13%) |
Jul 16, 2018 | 23.50 | 23.50 | 23.01 | 23.25 | 39,789 | -0.23(-0.98%) |
Jul 13, 2018 | 23.22 | 23.55 | 23.22 | 23.48 | 52,677 | +0.26(+1.12%) |
Jul 12, 2018 | 23.38 | 23.81 | 23.10 | 23.22 | 55,590 | +0.01(+0.04%) |
Jul 11, 2018 | 23.81 | 23.90 | 23.17 | 23.21 | 71,245 | -0.51(-2.15%) |
Jul 10, 2018 | 23.88 | 24.15 | 23.57 | 23.72 | 51,097 | -0.14(-0.59%) |
Jul 09, 2018 | 23.59 | 23.89 | 23.59 | 23.86 | 44,595 | +0.33(+1.40%) |
Jul 06, 2018 | 23.57 | 23.73 | 23.47 | 23.53 | 52,045 | +0.00(+0.00%) |
Jul 05, 2018 | 23.15 | 23.55 | 23.06 | 23.53 | 52,765 | +0.45(+1.95%) |
Jul 03, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.21(+0.92%) | |
Jul 02, 2018 | 22.75 | 22.91 | 22.52 | 22.87 | 58,712 | +0.00(+0.00%) |
Jun 29, 2018 | 22.82 | 23.00 | 22.75 | 22.87 | 70,921 | +0.14(+0.62%) |
Jun 28, 2018 | 22.98 | 23.00 | 22.68 | 22.73 | 50,510 | -0.32(-1.39%) |
Jun 27, 2018 | 23.26 | 23.53 | 23.01 | 23.05 | 81,829 | -0.25(-1.07%) |
Jun 26, 2018 | 22.98 | 23.45 | 22.88 | 23.30 | 106,713 | +0.35(+1.53%) |
Jun 25, 2018 | 23.52 | 23.52 | 22.92 | 22.95 | 106,975 | -0.60(-2.55%) |
Jun 22, 2018 | 23.47 | 23.69 | 23.22 | 23.55 | 336,268 | +0.19(+0.81%) |
Jun 21, 2018 | 23.60 | 23.60 | 23.14 | 23.36 | 66,001 | -0.27(-1.14%) |
Jun 20, 2018 | 23.94 | 23.94 | 23.39 | 23.63 | 94,274 | -0.29(-1.21%) |
Jun 19, 2018 | 24.19 | 24.19 | 23.76 | 23.92 | 200,712 | -0.36(-1.48%) |
Jun 18, 2018 | 24.25 | 24.50 | 24.25 | 24.28 | 107,741 | -0.11(-0.45%) |
Jun 15, 2018 | 24.45 | 24.13 | 24.39 | 151,845 | +0.26(+1.08%) | |
Jun 14, 2018 | 23.81 | 24.16 | 23.64 | 24.13 | 75,726 | +0.42(+1.77%) |
Jun 13, 2018 | 23.41 | 23.80 | 23.38 | 23.71 | 134,028 | +0.24(+1.02%) |
Jun 12, 2018 | 23.21 | 23.50 | 22.76 | 23.47 | 95,939 | +0.26(+1.12%) |
Jun 11, 2018 | 23.40 | 23.59 | 23.20 | 23.21 | 108,175 | -0.12(-0.51%) |
Jun 08, 2018 | 23.66 | 23.88 | 23.31 | 23.33 | 63,664 | -0.33(-1.39%) |
Jun 07, 2018 | 23.42 | 23.93 | 23.31 | 23.66 | 84,341 | +0.27(+1.15%) |
Jun 06, 2018 | 23.42 | 22.95 | 23.39 | 87,000 | +0.26(+1.12%) | |
Jun 05, 2018 | 22.98 | 23.15 | 22.86 | 23.13 | 56,500 | +0.09(+0.39%) |
Jun 04, 2018 | 23.23 | 23.28 | 22.93 | 23.04 | 78,392 | -0.19(-0.82%) |
Jun 01, 2018 | 23.34 | 23.45 | 23.08 | 23.23 | 73,882 | +0.17(+0.74%) |
May 31, 2018 | 23.58 | 23.58 | 22.91 | 23.06 | 75,653 | -0.60(-2.54%) |
May 30, 2018 | 23.29 | 23.89 | 23.29 | 23.66 | 93,749 | +0.54(+2.34%) |
May 29, 2018 | 22.06 | 23.17 | 22.02 | 23.12 | 121,304 | +0.96(+4.33%) |
May 25, 2018 | 22.16 | 22.16 | 22.16 | 0 | -1.44(-6.10%) | |
May 24, 2018 | 24.55 | 24.64 | 23.39 | 23.60 | 116,796 | -0.68(-2.80%) |
May 23, 2018 | 24.35 | 24.45 | 24.00 | 24.28 | 85,918 | -0.16(-0.65%) |
May 22, 2018 | 24.41 | 24.72 | 24.33 | 24.44 | 58,917 | +0.01(+0.04%) |
May 21, 2018 | 24.26 | 24.48 | 24.22 | 24.43 | 57,105 | +0.29(+1.20%) |
May 18, 2018 | 24.25 | 24.34 | 24.10 | 24.14 | 74,352 | -0.03(-0.12%) |
May 17, 2018 | 23.57 | 24.25 | 23.57 | 24.17 | 44,594 | +0.62(+2.63%) |
May 16, 2018 | 23.34 | 23.73 | 23.22 | 23.55 | 88,331 | +0.31(+1.33%) |
May 15, 2018 | 23.44 | 23.64 | 23.21 | 23.24 | 77,989 | -0.32(-1.36%) |
May 14, 2018 | 23.84 | 23.87 | 23.53 | 23.56 | 41,462 | -0.24(-1.01%) |
May 11, 2018 | 23.77 | 23.93 | 23.69 | 23.80 | 40,221 | +0.03(+0.13%) |
May 10, 2018 | 23.58 | 23.79 | 23.52 | 23.77 | 44,169 | +0.28(+1.19%) |
May 09, 2018 | 23.33 | 23.52 | 23.20 | 23.49 | 56,132 | +0.21(+0.90%) |
May 08, 2018 | 22.97 | 23.29 | 22.91 | 23.28 | 106,180 | +0.45(+1.97%) |
May 07, 2018 | 22.69 | 23.07 | 22.60 | 22.83 | 62,441 | +0.25(+1.11%) |
May 04, 2018 | 22.27 | 22.86 | 22.27 | 22.58 | 81,591 | +0.30(+1.35%) |
May 03, 2018 | 22.69 | 22.90 | 22.23 | 22.28 | 169,138 | -0.52(-2.28%) |
May 02, 2018 | 22.78 | 23.03 | 22.68 | 22.80 | 58,606 | +0.00(+0.00%) |