Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.51 | 24.99 | 24.36 | 24.95 | 2,774,155 | +0.56(+2.29%) |
Jul 30, 2018 | 24.49 | 24.83 | 24.36 | 24.40 | 2,000,877 | -0.02(-0.07%) |
Jul 27, 2018 | 24.50 | 24.67 | 24.23 | 24.41 | 1,153,477 | +0.04(+0.17%) |
Jul 26, 2018 | 24.17 | 24.57 | 24.15 | 24.37 | 1,373,846 | +0.13(+0.52%) |
Jul 25, 2018 | 24.17 | 24.29 | 23.91 | 24.24 | 1,120,298 | +0.04(+0.17%) |
Jul 24, 2018 | 24.54 | 24.56 | 24.17 | 24.20 | 1,273,835 | -0.03(-0.14%) |
Jul 23, 2018 | 24.35 | 24.38 | 24.13 | 24.24 | 549,733 | -0.12(-0.49%) |
Jul 20, 2018 | 24.36 | 24.68 | 24.24 | 24.35 | 1,823,176 | -0.20(-0.83%) |
Jul 19, 2018 | 24.67 | 24.67 | 24.28 | 24.56 | 1,101,486 | -0.24(-0.96%) |
Jul 18, 2018 | 24.46 | 25.09 | 24.41 | 24.79 | 2,026,980 | +0.29(+1.17%) |
Jul 17, 2018 | 24.23 | 24.64 | 24.14 | 24.51 | 1,525,727 | +0.30(+1.22%) |
Jul 16, 2018 | 24.68 | 24.68 | 24.07 | 24.21 | 1,743,276 | -0.50(-2.02%) |
Jul 13, 2018 | 25.01 | 24.58 | 24.71 | 1,279,740 | -0.06(-0.24%) | |
Jul 12, 2018 | 24.79 | 24.82 | 24.30 | 24.77 | 1,857,833 | +0.15(+0.62%) |
Jul 11, 2018 | 24.35 | 24.62 | 2,745,833 | -0.96(-3.74%) | ||
Jul 10, 2018 | 25.28 | 25.64 | 25.17 | 25.57 | 1,944,968 | +0.22(+0.87%) |
Jul 09, 2018 | 24.73 | 25.71 | 24.72 | 25.35 | 3,509,887 | +0.80(+3.27%) |
Jul 06, 2018 | 24.29 | 24.68 | 24.03 | 24.55 | 1,824,455 | +0.13(+0.52%) |
Jul 05, 2018 | 24.33 | 24.50 | 24.02 | 24.42 | 1,348,737 | +0.30(+1.23%) |
Jul 03, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.23(-0.94%) | |
Jul 02, 2018 | 24.04 | 24.40 | 23.92 | 24.35 | 2,117,467 | +0.07(+0.28%) |
Jun 29, 2018 | 24.08 | 24.67 | 24.02 | 24.29 | 3,110,535 | +0.30(+1.27%) |
Jun 28, 2018 | 23.89 | 23.99 | 23.41 | 23.98 | 2,038,206 | +0.08(+0.35%) |
Jun 27, 2018 | 24.31 | 24.75 | 23.89 | 23.90 | 1,740,620 | -0.32(-1.33%) |
Jun 26, 2018 | 24.50 | 24.55 | 23.90 | 24.22 | 1,720,271 | -0.29(-1.17%) |
Jun 25, 2018 | 24.61 | 24.70 | 24.17 | 24.51 | 2,046,664 | -0.21(-0.86%) |
Jun 22, 2018 | 24.81 | 25.06 | 24.47 | 24.72 | 2,329,857 | +0.17(+0.69%) |
Jun 21, 2018 | 24.62 | 25.00 | 24.42 | 24.55 | 2,348,790 | +0.05(+0.21%) |
Jun 20, 2018 | 24.73 | 24.73 | 24.00 | 24.50 | 4,597,475 | -0.08(-0.31%) |
Jun 19, 2018 | 25.28 | 25.28 | 24.50 | 24.57 | 1,649,635 | -1.05(-4.09%) |
Jun 18, 2018 | 25.43 | 25.75 | 25.33 | 25.62 | 1,686,742 | -0.07(-0.26%) |
Jun 15, 2018 | 25.71 | 25.06 | 25.69 | 3,092,888 | -0.03(-0.10%) | |
Jun 14, 2018 | 26.01 | 26.10 | 25.49 | 25.72 | 1,398,591 | -0.24(-0.91%) |
Jun 13, 2018 | 26.34 | 26.34 | 25.88 | 25.95 | 2,128,455 | -0.31(-1.19%) |
Jun 12, 2018 | 26.85 | 27.00 | 26.22 | 26.26 | 2,243,598 | -0.74(-2.72%) |
Jun 11, 2018 | 27.30 | 27.49 | 26.85 | 27.00 | 2,968,733 | -0.96(-3.42%) |
Jun 08, 2018 | 27.79 | 28.06 | 27.67 | 27.96 | 2,361,539 | +0.16(+0.58%) |
Jun 07, 2018 | 28.02 | 28.16 | 27.62 | 27.80 | 2,351,135 | -0.25(-0.87%) |
Jun 06, 2018 | 28.06 | 28.04 | 2,056,759 | +0.63(+2.31%) | ||
Jun 05, 2018 | 27.33 | 27.50 | 27.15 | 27.41 | 2,010,567 | +0.08(+0.31%) |
Jun 04, 2018 | 27.52 | 27.60 | 27.23 | 27.32 | 1,075,811 | +0.08(+0.28%) |
Jun 01, 2018 | 27.63 | 27.67 | 27.12 | 27.25 | 2,290,051 | -0.09(-0.34%) |
May 31, 2018 | 27.87 | 27.93 | 27.27 | 27.34 | 2,476,343 | -0.56(-2.00%) |
May 30, 2018 | 27.91 | 28.07 | 27.69 | 27.90 | 1,333,282 | +0.17(+0.61%) |
May 29, 2018 | 27.89 | 28.44 | 27.58 | 27.73 | 1,832,686 | -0.46(-1.62%) |
May 25, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.51 | 28.70 | 28.19 | 28.25 | 960,363 | -0.34(-1.18%) |
May 23, 2018 | 28.31 | 28.64 | 28.15 | 28.59 | 1,269,969 | +0.02(+0.06%) |
May 22, 2018 | 28.93 | 29.11 | 28.47 | 28.57 | 1,371,010 | -0.33(-1.14%) |
May 21, 2018 | 28.41 | 28.95 | 28.21 | 28.90 | 2,068,546 | +0.81(+2.89%) |
May 18, 2018 | 28.05 | 28.25 | 27.97 | 28.09 | 1,992,788 | +0.03(+0.09%) |
May 17, 2018 | 28.01 | 28.27 | 27.86 | 28.07 | 2,657,565 | +0.01(+0.03%) |
May 16, 2018 | 27.79 | 28.10 | 27.67 | 28.06 | 2,133,936 | +0.45(+1.62%) |
May 15, 2018 | 27.71 | 27.71 | 27.27 | 27.61 | 2,240,362 | -0.25(-0.88%) |
May 14, 2018 | 27.98 | 28.13 | 27.72 | 27.85 | 1,318,352 | -0.01(-0.03%) |
May 11, 2018 | 27.97 | 28.19 | 27.70 | 27.86 | 2,248,673 | -0.08(-0.27%) |
May 10, 2018 | 28.29 | 28.35 | 27.88 | 27.94 | 2,559,517 | -0.25(-0.90%) |
May 09, 2018 | 27.30 | 28.28 | 27.25 | 28.19 | 3,493,783 | +1.09(+4.03%) |
May 08, 2018 | 26.82 | 27.30 | 26.72 | 27.10 | 2,357,799 | +0.27(+1.00%) |
May 07, 2018 | 26.75 | 27.25 | 26.66 | 26.83 | 2,989,485 | +0.24(+0.92%) |
May 04, 2018 | 25.74 | 26.70 | 25.51 | 26.59 | 2,522,608 | +0.80(+3.10%) |
May 03, 2018 | 25.93 | 26.29 | 25.25 | 25.79 | 2,747,131 | -0.09(-0.36%) |
May 02, 2018 | 24.98 | 26.79 | 24.93 | 25.88 | 4,932,352 | +0.91(+3.63%) |