Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.43 | 25.43 | 25.36 | 25.38 | 3,592 | +0.11(+0.43%) |
Jul 30, 2018 | 25.37 | 25.37 | 25.26 | 25.27 | 8,200 | -0.07(-0.28%) |
Jul 27, 2018 | 25.50 | 25.50 | 25.34 | 25.35 | 87,870 | -0.17(-0.67%) |
Jul 26, 2018 | 25.55 | 25.55 | 25.52 | 25.52 | 2,342 | +0.04(+0.15%) |
Jul 25, 2018 | 25.44 | 25.49 | 25.41 | 25.48 | 7,341 | +0.14(+0.56%) |
Jul 24, 2018 | 25.43 | 25.46 | 25.34 | 25.34 | 8,935 | +0.04(+0.14%) |
Jul 23, 2018 | 25.20 | 25.30 | 25.20 | 25.30 | 61,258 | +0.05(+0.18%) |
Jul 20, 2018 | 25.22 | 25.29 | 25.22 | 25.25 | 4,543 | -0.05(-0.18%) |
Jul 19, 2018 | 25.35 | 25.35 | 25.26 | 25.30 | 4,824 | -0.07(-0.29%) |
Jul 18, 2018 | 25.29 | 25.44 | 25.29 | 25.37 | 41,966 | +0.04(+0.15%) |
Jul 17, 2018 | 25.21 | 25.34 | 25.21 | 25.34 | 3,533 | +0.12(+0.48%) |
Jul 16, 2018 | 25.22 | 25.22 | 25.22 | 25.22 | 452 | -0.04(-0.15%) |
Jul 13, 2018 | 25.25 | 25.25 | 25.24 | 25.25 | 12,264 | +0.02(+0.07%) |
Jul 12, 2018 | 25.17 | 25.23 | 25.15 | 25.23 | 18,800 | +0.18(+0.70%) |
Jul 11, 2018 | 25.09 | 25.11 | 25.06 | 25.06 | 6,751 | -0.14(-0.55%) |
Jul 10, 2018 | 25.13 | 25.20 | 25.13 | 25.20 | 14,949 | +0.11(+0.44%) |
Jul 09, 2018 | 25.11 | 25.11 | 25.09 | 25.09 | 26,413 | +0.16(+0.63%) |
Jul 06, 2018 | 24.78 | 24.97 | 24.78 | 24.93 | 24,918 | +0.15(+0.60%) |
Jul 05, 2018 | 24.68 | 24.78 | 24.68 | 24.78 | 7,396 | +0.06(+0.23%) |
Jul 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.07(+0.30%) | |
Jul 02, 2018 | 24.55 | 24.65 | 24.55 | 24.65 | 58,689 | +0.02(+0.08%) |
Jun 28, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.09(+0.38%) | |
Jun 27, 2018 | 24.80 | 24.80 | 24.51 | 24.54 | 1,012 | -0.13(-0.53%) |
Jun 26, 2018 | 24.64 | 24.72 | 24.64 | 24.67 | 11,695 | +0.03(+0.11%) |
Jun 25, 2018 | 24.80 | 24.80 | 24.51 | 24.64 | 1,406 | -0.31(-1.26%) |
Jun 22, 2018 | 24.90 | 24.96 | 24.90 | 24.96 | 14,121 | +0.09(+0.37%) |
Jun 21, 2018 | 24.86 | 24.91 | 24.85 | 24.86 | 30,875 | -0.16(-0.63%) |
Jun 20, 2018 | 24.99 | 25.03 | 24.98 | 25.02 | 4,881 | +0.09(+0.38%) |
Jun 19, 2018 | 24.88 | 24.94 | 24.88 | 24.93 | 5,687 | -0.09(-0.34%) |
Jun 15, 2018 | 25.01 | 25.01 | 25.01 | 89 | -0.08(-0.33%) | |
Jun 14, 2018 | 25.12 | 25.12 | 25.07 | 25.10 | 2,841 | -0.01(-0.04%) |
Jun 13, 2018 | 25.13 | 25.13 | 25.08 | 25.10 | 9,690 | +0.06(+0.26%) |
Jun 12, 2018 | 25.09 | 25.11 | 25.04 | 25.04 | 6,784 | -0.06(-0.26%) |
Jun 11, 2018 | 25.11 | 25.14 | 25.08 | 25.10 | 7,256 | +0.07(+0.28%) |
Jun 08, 2018 | 25.05 | 25.05 | 24.98 | 25.04 | 31,365 | +0.06(+0.24%) |
Jun 07, 2018 | 24.98 | 24.98 | 24.97 | 24.97 | 241 | +0.00(+0.00%) |
Jun 06, 2018 | 24.84 | 24.97 | 24.84 | 24.97 | 726 | +0.13(+0.52%) |
Jun 05, 2018 | 24.85 | 24.85 | 24.79 | 24.85 | 1,429 | +0.01(+0.04%) |
Jun 04, 2018 | 24.83 | 24.90 | 24.80 | 24.84 | 13,303 | +0.13(+0.52%) |
Jun 01, 2018 | 24.67 | 24.75 | 24.67 | 24.71 | 2,408 | +0.17(+0.68%) |
May 31, 2018 | 24.59 | 24.59 | 24.53 | 24.54 | 2,870 | -0.11(-0.45%) |
May 30, 2018 | 24.52 | 24.69 | 24.52 | 24.65 | 8,597 | +0.25(+1.03%) |
May 29, 2018 | 24.22 | 24.55 | 22.75 | 24.40 | 13,595 | -0.19(-0.79%) |
May 25, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.14(-0.56%) | |
May 24, 2018 | 24.68 | 24.73 | 24.51 | 24.73 | 14,254 | +0.09(+0.38%) |
May 23, 2018 | 24.60 | 24.67 | 24.58 | 24.64 | 2,093 | -0.09(-0.37%) |
May 22, 2018 | 24.74 | 24.74 | 24.70 | 24.73 | 2,392 | +0.05(+0.19%) |
May 21, 2018 | 24.72 | 24.72 | 24.65 | 24.69 | 15,872 | +0.12(+0.48%) |
May 18, 2018 | 24.58 | 24.59 | 24.57 | 24.57 | 1,331 | -0.03(-0.13%) |
May 17, 2018 | 24.58 | 24.67 | 24.56 | 24.60 | 16,644 | -0.03(-0.12%) |
May 16, 2018 | 24.58 | 24.64 | 24.54 | 24.63 | 31,183 | +0.16(+0.63%) |
May 15, 2018 | 24.60 | 24.60 | 24.48 | 24.48 | 16,453 | -0.19(-0.78%) |
May 14, 2018 | 24.73 | 24.74 | 24.67 | 24.67 | 10,726 | +0.03(+0.11%) |
May 11, 2018 | 24.72 | 24.72 | 24.61 | 24.64 | 12,762 | +0.05(+0.19%) |
May 10, 2018 | 24.59 | 24.62 | 24.47 | 24.60 | 7,955 | +0.17(+0.68%) |
May 09, 2018 | 24.28 | 24.43 | 24.25 | 24.43 | 15,099 | +0.23(+0.96%) |
May 08, 2018 | 24.23 | 24.25 | 24.14 | 24.20 | 7,331 | -0.06(-0.23%) |
May 07, 2018 | 24.34 | 24.34 | 24.23 | 24.25 | 36,106 | +0.07(+0.31%) |
May 04, 2018 | 24.09 | 24.21 | 24.09 | 24.18 | 1,413 | +0.27(+1.12%) |
May 03, 2018 | 23.77 | 23.91 | 23.72 | 23.91 | 10,407 | -0.06(-0.27%) |
May 02, 2018 | 24.15 | 24.16 | 23.96 | 23.97 | 7,273 | -0.07(-0.27%) |