Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.00 | 26.10 | 25.96 | 26.10 | 12,010 | +0.04(+0.14%) |
Jul 30, 2018 | 26.03 | 26.10 | 25.95 | 26.06 | 10,902 | +0.02(+0.09%) |
Jul 27, 2018 | 25.98 | 26.08 | 25.98 | 26.04 | 6,600 | +0.07(+0.27%) |
Jul 26, 2018 | 25.92 | 26.07 | 25.91 | 25.97 | 10,722 | +0.12(+0.46%) |
Jul 25, 2018 | 25.95 | 25.95 | 25.78 | 25.85 | 31,425 | -0.05(-0.19%) |
Jul 24, 2018 | 26.02 | 26.02 | 25.90 | 25.90 | 9,578 | -0.04(-0.13%) |
Jul 23, 2018 | 26.06 | 26.06 | 25.76 | 25.93 | 15,730 | -0.12(-0.44%) |
Jul 20, 2018 | 25.77 | 26.06 | 25.77 | 26.05 | 51,268 | +0.32(+1.24%) |
Jul 19, 2018 | 25.85 | 25.86 | 25.71 | 25.73 | 25,625 | -0.07(-0.27%) |
Jul 18, 2018 | 25.82 | 25.90 | 25.80 | 25.80 | 13,979 | -0.07(-0.27%) |
Jul 17, 2018 | 25.92 | 25.93 | 25.80 | 25.87 | 11,352 | +0.03(+0.12%) |
Jul 16, 2018 | 25.92 | 25.92 | 25.80 | 25.84 | 13,892 | -0.06(-0.23%) |
Jul 13, 2018 | 25.94 | 25.99 | 25.80 | 25.90 | 28,368 | -0.06(-0.23%) |
Jul 12, 2018 | 26.03 | 26.10 | 25.95 | 25.96 | 11,677 | -0.07(-0.27%) |
Jul 11, 2018 | 26.10 | 26.10 | 25.98 | 26.03 | 22,954 | -0.04(-0.15%) |
Jul 10, 2018 | 26.15 | 26.15 | 25.98 | 26.07 | 19,465 | +0.09(+0.35%) |
Jul 09, 2018 | 26.17 | 26.19 | 25.98 | 25.98 | 56,421 | -0.03(-0.12%) |
Jul 06, 2018 | 26.10 | 26.18 | 26.01 | 26.01 | 85,664 | -0.02(-0.08%) |
Jul 05, 2018 | 26.00 | 26.13 | 26.00 | 26.03 | 42,990 | +0.03(+0.12%) |
Jul 03, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.17(+0.66%) | |
Jul 02, 2018 | 25.82 | 25.99 | 25.82 | 25.83 | 26,452 | +0.00(+0.00%) |
Jun 29, 2018 | 25.81 | 25.97 | 25.81 | 25.83 | 17,236 | +0.02(+0.08%) |
Jun 28, 2018 | 25.89 | 25.89 | 25.81 | 25.81 | 5,666 | +0.01(+0.04%) |
Jun 27, 2018 | 25.71 | 25.82 | 25.71 | 25.80 | 12,320 | +0.08(+0.31%) |
Jun 26, 2018 | 25.76 | 25.88 | 25.70 | 25.72 | 25,006 | -0.08(-0.31%) |
Jun 25, 2018 | 25.80 | 25.83 | 25.77 | 25.80 | 6,621 | -0.04(-0.16%) |
Jun 22, 2018 | 25.83 | 25.92 | 25.80 | 25.84 | 10,142 | -0.02(-0.08%) |
Jun 21, 2018 | 25.87 | 25.87 | 25.75 | 25.86 | 25,405 | -0.04(-0.16%) |
Jun 20, 2018 | 25.81 | 25.95 | 25.75 | 25.90 | 21,957 | -0.01(-0.04%) |
Jun 19, 2018 | 25.75 | 25.97 | 25.75 | 25.91 | 10,350 | +0.12(+0.47%) |
Jun 18, 2018 | 25.60 | 25.83 | 25.60 | 25.79 | 20,181 | +0.09(+0.35%) |
Jun 15, 2018 | 25.84 | 25.98 | 25.63 | 25.70 | 7,989 | +0.00(+0.00%) |
Jun 14, 2018 | 25.77 | 25.82 | 25.61 | 25.70 | 10,561 | -0.14(-0.55%) |
Jun 13, 2018 | 25.96 | 25.99 | 25.83 | 25.84 | 23,506 | -0.06(-0.23%) |
Jun 12, 2018 | 25.87 | 25.90 | 25.69 | 25.90 | 17,633 | +0.09(+0.35%) |
Jun 11, 2018 | 25.72 | 25.83 | 25.71 | 25.81 | 11,740 | +0.01(+0.04%) |
Jun 08, 2018 | 25.55 | 25.84 | 25.55 | 25.80 | 8,333 | +0.08(+0.31%) |
Jun 07, 2018 | 25.57 | 25.80 | 25.57 | 25.72 | 13,677 | +0.13(+0.52%) |
Jun 06, 2018 | 25.67 | 25.59 | 35,019 | +0.14(+0.53%) | ||
Jun 05, 2018 | 25.55 | 25.55 | 25.40 | 25.45 | 45,490 | -0.06(-0.24%) |
Jun 04, 2018 | 25.43 | 25.56 | 25.43 | 25.51 | 30,782 | +0.11(+0.43%) |
Jun 01, 2018 | 25.61 | 25.61 | 25.38 | 25.40 | 19,858 | -0.16(-0.63%) |
May 31, 2018 | 25.62 | 25.62 | 25.45 | 25.56 | 21,615 | -0.43(-1.65%) |
May 30, 2018 | 25.90 | 25.99 | 25.83 | 25.99 | 20,142 | +0.16(+0.62%) |
May 29, 2018 | 25.75 | 26.02 | 25.75 | 25.83 | 27,329 | -0.02(-0.08%) |
May 25, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.06(+0.23%) | |
May 24, 2018 | 25.77 | 25.79 | 25.75 | 25.79 | 10,590 | -0.00(-0.00%) |
May 23, 2018 | 25.67 | 25.79 | 25.65 | 25.79 | 18,677 | +0.13(+0.51%) |
May 22, 2018 | 25.58 | 25.70 | 25.58 | 25.66 | 12,119 | +0.04(+0.15%) |
May 21, 2018 | 25.63 | 25.67 | 25.53 | 25.62 | 6,183 | +0.11(+0.43%) |
May 18, 2018 | 25.65 | 25.69 | 25.51 | 25.51 | 15,053 | -0.18(-0.70%) |
May 17, 2018 | 25.55 | 25.69 | 25.53 | 25.69 | 12,650 | +0.12(+0.47%) |
May 16, 2018 | 25.62 | 25.66 | 25.55 | 25.57 | 6,912 | -0.10(-0.39%) |
May 15, 2018 | 25.59 | 25.67 | 25.45 | 25.67 | 24,807 | +0.06(+0.23%) |
May 14, 2018 | 25.56 | 25.65 | 25.55 | 25.61 | 7,877 | +0.05(+0.20%) |
May 11, 2018 | 25.54 | 25.61 | 25.51 | 25.56 | 10,987 | +0.00(+0.00%) |
May 10, 2018 | 25.49 | 25.60 | 25.49 | 25.56 | 31,845 | +0.09(+0.35%) |
May 09, 2018 | 25.53 | 25.58 | 25.42 | 25.47 | 13,359 | -0.03(-0.12%) |
May 08, 2018 | 25.50 | 25.55 | 25.48 | 25.50 | 5,201 | +0.03(+0.12%) |
May 07, 2018 | 25.48 | 25.57 | 25.45 | 25.47 | 39,424 | +0.03(+0.12%) |
May 04, 2018 | 25.39 | 25.55 | 25.39 | 25.44 | 10,597 | +0.02(+0.06%) |
May 03, 2018 | 25.32 | 25.46 | 25.32 | 25.42 | 11,370 | +0.04(+0.17%) |
May 02, 2018 | 25.32 | 25.40 | 25.32 | 25.38 | 8,166 | +0.05(+0.20%) |