Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.86 | 24.12 | 23.86 | 24.04 | 147,084 | +0.31(+1.31%) |
Jul 30, 2018 | 23.55 | 23.86 | 23.52 | 23.73 | 55,706 | +0.31(+1.32%) |
Jul 27, 2018 | 23.37 | 23.61 | 23.32 | 23.42 | 68,551 | -0.21(-0.87%) |
Jul 26, 2018 | 23.47 | 23.75 | 23.47 | 23.63 | 132,155 | -0.18(-0.76%) |
Jul 25, 2018 | 23.50 | 23.81 | 23.47 | 23.81 | 84,589 | +0.34(+1.43%) |
Jul 24, 2018 | 23.34 | 23.73 | 23.34 | 23.47 | 98,564 | +0.00(+0.00%) |
Jul 23, 2018 | 23.55 | 23.70 | 23.44 | 23.47 | 103,833 | -0.21(-0.87%) |
Jul 20, 2018 | 23.86 | 23.88 | 23.65 | 23.68 | 106,913 | -0.39(-1.61%) |
Jul 19, 2018 | 23.86 | 24.17 | 23.73 | 24.06 | 83,108 | -0.13(-0.53%) |
Jul 18, 2018 | 24.14 | 24.27 | 24.06 | 24.19 | 42,382 | +0.13(+0.54%) |
Jul 17, 2018 | 23.86 | 24.17 | 23.86 | 24.06 | 71,324 | +0.00(+0.00%) |
Jul 16, 2018 | 23.93 | 24.14 | 23.93 | 24.06 | 91,319 | +0.13(+0.54%) |
Jul 13, 2018 | 23.73 | 23.96 | 23.73 | 23.93 | 76,201 | +0.18(+0.76%) |
Jul 12, 2018 | 23.73 | 23.83 | 23.66 | 23.75 | 126,912 | +0.15(+0.66%) |
Jul 11, 2018 | 23.75 | 23.93 | 23.55 | 23.60 | 91,654 | -0.40(-1.67%) |
Jul 10, 2018 | 23.93 | 24.04 | 23.88 | 24.00 | 50,827 | -0.04(-0.16%) |
Jul 09, 2018 | 23.99 | 24.06 | 23.75 | 24.04 | 123,475 | +0.10(+0.43%) |
Jul 06, 2018 | 23.75 | 24.04 | 23.64 | 23.93 | 217,434 | +0.15(+0.65%) |
Jul 05, 2018 | 23.50 | 23.84 | 23.50 | 23.78 | 132,810 | +0.39(+1.66%) |
Jul 03, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.23(-0.98%) | |
Jul 02, 2018 | 23.55 | 23.70 | 23.37 | 23.63 | 113,483 | +0.05(+0.22%) |
Jun 29, 2018 | 23.86 | 23.57 | 23.57 | 181,074 | +0.10(+0.44%) | |
Jun 28, 2018 | 23.21 | 23.63 | 23.21 | 23.47 | 380,543 | -0.18(-0.76%) |
Jun 27, 2018 | 24.14 | 24.22 | 23.63 | 23.65 | 181,442 | -0.62(-2.55%) |
Jun 26, 2018 | 24.32 | 24.43 | 24.06 | 24.27 | 87,951 | -0.21(-0.84%) |
Jun 25, 2018 | 24.43 | 24.55 | 24.27 | 24.48 | 242,919 | +0.28(+1.17%) |
Jun 22, 2018 | 24.45 | 24.45 | 23.99 | 24.19 | 124,865 | +0.36(+1.52%) |
Jun 21, 2018 | 24.04 | 24.27 | 23.83 | 23.83 | 156,320 | +0.15(+0.65%) |
Jun 20, 2018 | 23.91 | 23.91 | 23.57 | 23.68 | 94,516 | -0.18(-0.76%) |
Jun 19, 2018 | 23.86 | 23.88 | 23.55 | 23.86 | 107,171 | -0.05(-0.22%) |
Jun 18, 2018 | 23.93 | 24.01 | 23.81 | 23.91 | 101,444 | +0.26(+1.09%) |
Jun 15, 2018 | 24.27 | 23.52 | 23.65 | 244,571 | -0.62(-2.55%) | |
Jun 14, 2018 | 24.35 | 24.40 | 24.19 | 24.27 | 144,705 | +0.10(+0.43%) |
Jun 13, 2018 | 23.93 | 24.27 | 23.93 | 24.17 | 224,964 | +0.44(+1.85%) |
Jun 12, 2018 | 23.96 | 24.04 | 23.73 | 23.73 | 226,926 | -0.28(-1.18%) |
Jun 11, 2018 | 24.09 | 24.09 | 23.96 | 24.01 | 99,721 | +0.13(+0.54%) |
Jun 08, 2018 | 23.70 | 23.95 | 23.70 | 23.88 | 149,033 | -0.15(-0.64%) |
Jun 07, 2018 | 24.35 | 24.48 | 23.91 | 24.04 | 206,528 | -0.49(-2.00%) |
Jun 06, 2018 | 24.55 | 24.53 | 310,829 | +0.23(+0.96%) | ||
Jun 05, 2018 | 24.45 | 24.45 | 24.17 | 24.30 | 246,926 | +0.00(+0.00%) |
Jun 04, 2018 | 24.30 | 24.32 | 24.18 | 24.30 | 162,773 | +0.13(+0.53%) |
Jun 01, 2018 | 24.17 | 24.40 | 24.12 | 24.17 | 650,399 | +0.67(+2.86%) |
May 31, 2018 | 23.26 | 23.52 | 23.06 | 23.50 | 632,722 | +0.21(+0.89%) |
May 30, 2018 | 23.11 | 23.39 | 23.03 | 23.29 | 555,402 | +0.96(+4.28%) |
May 29, 2018 | 22.75 | 22.75 | 22.21 | 22.33 | 614,318 | -1.06(-4.53%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.75(-3.10%) | |
May 24, 2018 | 24.27 | 24.27 | 23.93 | 24.14 | 245,908 | -0.41(-1.68%) |
May 23, 2018 | 24.66 | 24.66 | 24.40 | 24.55 | 488,084 | -0.44(-1.76%) |
May 22, 2018 | 24.89 | 25.10 | 24.84 | 24.99 | 788,027 | +0.83(+3.42%) |
May 21, 2018 | 24.32 | 24.53 | 24.14 | 24.17 | 654,067 | -0.08(-0.32%) |
May 18, 2018 | 24.58 | 24.63 | 24.22 | 24.24 | 305,706 | -0.44(-1.78%) |
May 17, 2018 | 24.94 | 24.97 | 24.66 | 24.68 | 164,978 | -0.08(-0.31%) |
May 16, 2018 | 24.81 | 24.94 | 24.65 | 24.76 | 458,390 | -0.62(-2.44%) |
May 15, 2018 | 25.48 | 25.54 | 25.23 | 25.38 | 719,759 | -0.62(-2.38%) |
May 14, 2018 | 26.16 | 26.26 | 26.00 | 26.00 | 131,190 | -0.49(-1.85%) |
May 11, 2018 | 26.39 | 26.59 | 26.39 | 26.49 | 126,271 | +0.10(+0.39%) |
May 10, 2018 | 26.31 | 26.45 | 26.23 | 26.39 | 112,207 | +0.08(+0.29%) |
May 09, 2018 | 26.31 | 26.36 | 26.22 | 26.31 | 75,485 | +0.03(+0.10%) |
May 08, 2018 | 25.85 | 26.31 | 25.51 | 26.28 | 207,156 | +0.26(+0.99%) |
May 07, 2018 | 26.10 | 26.17 | 25.90 | 26.03 | 352,000 | -0.52(-1.95%) |
May 04, 2018 | 26.23 | 26.67 | 25.92 | 26.54 | 324,580 | -0.41(-1.53%) |
May 03, 2018 | 26.85 | 27.03 | 26.62 | 26.96 | 443,481 | -0.21(-0.76%) |
May 02, 2018 | 27.45 | 27.49 | 27.16 | 27.16 | 191,212 | -0.36(-1.31%) |