Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.22 | 24.26 | 24.03 | 24.05 | 86,542 | -0.25(-1.03%) |
Jul 30, 2018 | 24.37 | 24.49 | 24.29 | 24.30 | 57,326 | -0.19(-0.78%) |
Jul 27, 2018 | 24.60 | 24.63 | 24.47 | 24.50 | 71,500 | +0.07(+0.31%) |
Jul 26, 2018 | 24.50 | 24.54 | 24.41 | 24.42 | 35,965 | -0.25(-1.01%) |
Jul 25, 2018 | 24.61 | 24.69 | 24.53 | 24.67 | 36,511 | +0.10(+0.39%) |
Jul 24, 2018 | 24.71 | 24.51 | 24.57 | 43,677 | -0.00(-0.02%) | |
Jul 23, 2018 | 24.76 | 24.76 | 24.51 | 24.58 | 70,689 | -0.05(-0.20%) |
Jul 20, 2018 | 24.59 | 24.75 | 24.54 | 24.63 | 252,365 | +0.05(+0.20%) |
Jul 19, 2018 | 24.50 | 24.72 | 24.31 | 24.58 | 148,077 | +0.15(+0.61%) |
Jul 18, 2018 | 24.47 | 24.58 | 24.34 | 24.43 | 105,023 | -0.03(-0.12%) |
Jul 17, 2018 | 24.49 | 24.59 | 24.44 | 24.46 | 52,651 | +0.04(+0.16%) |
Jul 16, 2018 | 24.35 | 24.45 | 24.35 | 24.42 | 57,238 | +0.14(+0.58%) |
Jul 13, 2018 | 24.24 | 24.33 | 24.21 | 24.28 | 81,699 | +0.16(+0.64%) |
Jul 12, 2018 | 24.29 | 24.34 | 24.08 | 24.12 | 59,923 | -0.24(-0.99%) |
Jul 11, 2018 | 24.54 | 24.57 | 24.33 | 24.36 | 46,230 | -0.27(-1.08%) |
Jul 10, 2018 | 24.53 | 24.64 | 24.49 | 24.63 | 35,508 | +0.10(+0.41%) |
Jul 09, 2018 | 24.52 | 24.60 | 24.46 | 24.53 | 48,911 | -0.05(-0.22%) |
Jul 06, 2018 | 24.55 | 24.67 | 24.52 | 24.59 | 38,540 | +0.38(+1.55%) |
Jul 05, 2018 | 24.29 | 24.14 | 24.21 | 50,429 | +0.71(+3.02%) | |
Jul 03, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.02(+0.09%) | |
Jul 02, 2018 | 23.41 | 23.52 | 23.36 | 23.48 | 59,490 | -0.06(-0.25%) |
Jun 29, 2018 | 23.61 | 23.64 | 23.49 | 23.54 | 50,059 | +0.31(+1.33%) |
Jun 28, 2018 | 23.27 | 23.32 | 23.17 | 23.23 | 90,197 | +0.07(+0.30%) |
Jun 27, 2018 | 23.27 | 23.34 | 23.08 | 23.16 | 77,512 | -0.14(-0.60%) |
Jun 26, 2018 | 23.45 | 23.52 | 23.29 | 23.30 | 80,265 | -0.39(-1.65%) |
Jun 25, 2018 | 23.66 | 23.74 | 23.60 | 23.69 | 78,481 | +0.12(+0.51%) |
Jun 22, 2018 | 23.47 | 23.58 | 23.34 | 23.57 | 93,444 | +0.36(+1.55%) |
Jun 21, 2018 | 23.31 | 23.37 | 23.10 | 23.21 | 68,144 | +0.43(+1.89%) |
Jun 20, 2018 | 22.80 | 22.84 | 22.73 | 22.78 | 51,453 | +0.12(+0.53%) |
Jun 19, 2018 | 22.70 | 22.77 | 22.63 | 22.66 | 72,797 | -0.17(-0.74%) |
Jun 18, 2018 | 22.90 | 22.92 | 22.76 | 22.83 | 79,114 | -0.52(-2.21%) |
Jun 15, 2018 | 23.04 | 23.18 | 23.34 | 72,744 | +0.30(+1.32%) | |
Jun 14, 2018 | 23.09 | 23.23 | 23.01 | 23.04 | 43,445 | -0.21(-0.90%) |
Jun 13, 2018 | 23.37 | 23.42 | 23.11 | 23.25 | 63,797 | +0.12(+0.52%) |
Jun 12, 2018 | 23.25 | 23.28 | 23.11 | 23.13 | 111,170 | -0.13(-0.56%) |
Jun 11, 2018 | 23.11 | 23.30 | 23.11 | 23.26 | 64,967 | +0.44(+1.93%) |
Jun 08, 2018 | 22.79 | 22.87 | 22.73 | 22.82 | 206,963 | +0.14(+0.62%) |
Jun 07, 2018 | 22.53 | 22.76 | 22.52 | 22.68 | 84,969 | -0.03(-0.13%) |
Jun 06, 2018 | 22.62 | 22.73 | 22.52 | 22.71 | 58,301 | +0.02(+0.07%) |
Jun 05, 2018 | 22.78 | 22.78 | 22.60 | 22.70 | 64,905 | -0.01(-0.04%) |
Jun 04, 2018 | 22.75 | 22.80 | 22.61 | 22.70 | 61,381 | +0.47(+2.14%) |
Jun 01, 2018 | 22.20 | 22.30 | 22.16 | 22.23 | 49,367 | -0.04(-0.18%) |
May 31, 2018 | 22.37 | 22.39 | 22.09 | 22.27 | 100,983 | -0.08(-0.36%) |
May 30, 2018 | 22.28 | 22.43 | 22.21 | 22.35 | 72,635 | +0.26(+1.18%) |
May 29, 2018 | 22.09 | 22.22 | 21.89 | 22.09 | 110,824 | -0.50(-2.21%) |
May 25, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.16(+0.71%) | |
May 24, 2018 | 22.48 | 22.52 | 22.36 | 22.43 | 59,758 | +0.11(+0.49%) |
May 23, 2018 | 22.32 | 22.37 | 22.19 | 22.32 | 71,156 | +0.05(+0.25%) |
May 22, 2018 | 22.26 | 22.36 | 22.22 | 22.27 | 537,379 | -0.04(-0.16%) |
May 21, 2018 | 22.32 | 22.34 | 22.11 | 22.30 | 37,797 | +0.15(+0.68%) |
May 18, 2018 | 22.29 | 22.31 | 22.11 | 22.15 | 1,469,031 | -0.03(-0.14%) |
May 17, 2018 | 22.48 | 22.48 | 22.14 | 22.18 | 2,225,734 | -0.48(-2.12%) |
May 16, 2018 | 22.49 | 22.66 | 22.49 | 22.66 | 187,277 | +0.07(+0.31%) |
May 15, 2018 | 22.52 | 22.65 | 22.47 | 22.59 | 38,813 | -0.29(-1.27%) |
May 14, 2018 | 22.94 | 22.95 | 22.80 | 22.88 | 65,780 | -0.19(-0.82%) |
May 11, 2018 | 22.95 | 23.24 | 22.95 | 23.07 | 47,633 | +0.06(+0.26%) |
May 10, 2018 | 22.82 | 23.01 | 22.77 | 23.01 | 43,928 | +0.24(+1.05%) |
May 09, 2018 | 22.74 | 22.84 | 22.73 | 22.77 | 43,222 | +0.05(+0.22%) |
May 08, 2018 | 22.70 | 22.81 | 22.63 | 22.72 | 50,612 | +0.04(+0.20%) |
May 07, 2018 | 22.65 | 22.74 | 22.61 | 22.68 | 41,433 | -0.05(-0.22%) |
May 04, 2018 | 22.54 | 22.78 | 22.51 | 22.73 | 51,303 | +0.20(+0.89%) |
May 03, 2018 | 22.50 | 22.56 | 22.38 | 22.52 | 54,127 | +0.01(+0.07%) |
May 02, 2018 | 22.75 | 22.75 | 22.48 | 22.51 | 55,890 | +0.01(+0.04%) |