Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.30 | 25.39 | 25.20 | 25.27 | 107,657 | +0.30(+1.18%) |
Jul 30, 2018 | 25.05 | 25.15 | 24.93 | 24.97 | 72,972 | +0.35(+1.42%) |
Jul 27, 2018 | 24.65 | 24.76 | 24.56 | 24.62 | 599,300 | +0.17(+0.67%) |
Jul 26, 2018 | 24.55 | 24.65 | 24.42 | 24.45 | 272,099 | -0.29(-1.17%) |
Jul 25, 2018 | 24.51 | 24.79 | 24.37 | 24.75 | 137,851 | +0.09(+0.37%) |
Jul 24, 2018 | 24.74 | 24.86 | 24.63 | 24.66 | 180,735 | +0.28(+1.13%) |
Jul 23, 2018 | 24.36 | 24.45 | 24.32 | 24.38 | 89,923 | +0.05(+0.21%) |
Jul 20, 2018 | 24.05 | 24.40 | 24.05 | 24.33 | 111,514 | -0.02(-0.08%) |
Jul 19, 2018 | 24.31 | 24.44 | 24.27 | 24.35 | 256,633 | -0.06(-0.25%) |
Jul 18, 2018 | 24.39 | 24.45 | 24.31 | 24.41 | 158,628 | +0.12(+0.49%) |
Jul 17, 2018 | 24.29 | 24.42 | 24.24 | 24.29 | 163,192 | +0.00(+0.02%) |
Jul 16, 2018 | 24.30 | 24.44 | 24.25 | 24.29 | 185,251 | +0.09(+0.35%) |
Jul 13, 2018 | 24.18 | 24.25 | 24.08 | 24.20 | 268,252 | -0.08(-0.33%) |
Jul 12, 2018 | 24.25 | 24.36 | 24.19 | 24.28 | 175,123 | +0.06(+0.25%) |
Jul 11, 2018 | 24.32 | 24.43 | 24.08 | 24.22 | 387,311 | -0.53(-2.12%) |
Jul 10, 2018 | 24.68 | 24.78 | 24.58 | 24.75 | 107,233 | -0.26(-1.04%) |
Jul 09, 2018 | 25.00 | 25.11 | 24.92 | 25.00 | 114,613 | +0.22(+0.89%) |
Jul 06, 2018 | 24.72 | 24.90 | 24.67 | 24.79 | 126,824 | +0.12(+0.49%) |
Jul 05, 2018 | 24.67 | 24.75 | 24.59 | 24.66 | 99,536 | +0.49(+2.03%) |
Jul 03, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.09(-0.39%) | |
Jul 02, 2018 | 24.04 | 24.31 | 24.04 | 24.27 | 647,284 | -0.09(-0.35%) |
Jun 29, 2018 | 24.55 | 24.65 | 24.32 | 24.36 | 284,797 | +0.23(+0.93%) |
Jun 28, 2018 | 23.98 | 24.18 | 23.95 | 24.13 | 313,889 | +0.08(+0.33%) |
Jun 27, 2018 | 24.41 | 24.51 | 23.96 | 24.05 | 165,850 | -0.47(-1.92%) |
Jun 26, 2018 | 24.61 | 24.62 | 24.41 | 24.52 | 173,276 | -0.20(-0.81%) |
Jun 25, 2018 | 24.85 | 24.91 | 24.61 | 24.72 | 118,735 | -0.19(-0.76%) |
Jun 22, 2018 | 25.02 | 25.04 | 24.75 | 24.91 | 122,030 | +0.16(+0.65%) |
Jun 21, 2018 | 24.64 | 24.79 | 24.56 | 24.75 | 115,215 | -0.09(-0.36%) |
Jun 20, 2018 | 25.01 | 25.01 | 24.77 | 24.84 | 95,949 | -0.18(-0.72%) |
Jun 19, 2018 | 24.82 | 25.02 | 24.68 | 25.02 | 159,032 | -0.01(-0.04%) |
Jun 18, 2018 | 25.03 | 25.08 | 24.86 | 25.03 | 283,101 | -0.12(-0.48%) |
Jun 15, 2018 | 25.34 | 25.02 | 25.15 | 173,497 | -0.19(-0.75%) | |
Jun 14, 2018 | 25.54 | 25.56 | 25.34 | 25.34 | 102,260 | -0.34(-1.30%) |
Jun 13, 2018 | 25.67 | 25.76 | 25.62 | 25.68 | 167,188 | -0.04(-0.17%) |
Jun 12, 2018 | 25.81 | 25.90 | 25.65 | 25.72 | 236,251 | -0.29(-1.11%) |
Jun 11, 2018 | 25.94 | 26.07 | 25.85 | 26.01 | 382,432 | +0.24(+0.93%) |
Jun 08, 2018 | 25.63 | 25.79 | 25.52 | 25.77 | 247,493 | +0.05(+0.19%) |
Jun 07, 2018 | 25.82 | 25.89 | 25.54 | 25.72 | 267,069 | +0.05(+0.21%) |
Jun 06, 2018 | 25.67 | 25.66 | 251,189 | +0.18(+0.71%) | ||
Jun 05, 2018 | 25.55 | 25.60 | 25.39 | 25.48 | 178,780 | -0.26(-1.01%) |
Jun 04, 2018 | 25.83 | 25.87 | 25.70 | 25.75 | 101,181 | +0.14(+0.57%) |
Jun 01, 2018 | 25.70 | 25.74 | 25.50 | 25.60 | 116,994 | +0.48(+1.91%) |
May 31, 2018 | 24.91 | 25.12 | 24.80 | 25.12 | 136,366 | +0.14(+0.56%) |
May 30, 2018 | 24.83 | 25.07 | 24.58 | 24.98 | 177,344 | +0.33(+1.34%) |
May 29, 2018 | 25.04 | 26.25 | 24.52 | 24.65 | 312,863 | -1.61(-6.13%) |
May 25, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.25(-0.94%) | |
May 24, 2018 | 26.51 | 26.57 | 26.19 | 26.51 | 109,855 | +0.05(+0.19%) |
May 23, 2018 | 26.43 | 26.52 | 26.27 | 26.46 | 248,879 | -0.52(-1.93%) |
May 22, 2018 | 27.11 | 27.13 | 26.98 | 26.98 | 161,469 | -0.11(-0.41%) |
May 21, 2018 | 27.03 | 27.10 | 26.96 | 27.09 | 62,452 | +0.04(+0.15%) |
May 18, 2018 | 27.11 | 27.23 | 26.98 | 27.05 | 342,158 | -0.18(-0.66%) |
May 17, 2018 | 26.96 | 27.26 | 26.91 | 27.23 | 85,541 | +0.45(+1.66%) |
May 16, 2018 | 26.73 | 26.91 | 26.64 | 26.79 | 61,117 | -0.12(-0.46%) |
May 15, 2018 | 26.75 | 26.95 | 26.62 | 26.91 | 72,740 | -0.02(-0.07%) |
May 14, 2018 | 26.96 | 27.00 | 26.86 | 26.93 | 81,118 | +0.13(+0.49%) |
May 11, 2018 | 26.77 | 26.92 | 26.64 | 26.80 | 80,779 | +0.14(+0.53%) |
May 10, 2018 | 26.68 | 26.76 | 26.54 | 26.66 | 385,104 | +0.12(+0.45%) |
May 09, 2018 | 26.50 | 26.59 | 26.30 | 26.54 | 724,494 | -0.14(-0.52%) |
May 08, 2018 | 26.67 | 26.79 | 26.48 | 26.68 | 305,371 | -0.25(-0.91%) |
May 07, 2018 | 26.92 | 27.04 | 26.88 | 26.93 | 117,774 | -0.02(-0.06%) |
May 04, 2018 | 26.69 | 27.05 | 26.63 | 26.94 | 112,359 | -0.53(-1.93%) |
May 03, 2018 | 27.04 | 27.50 | 26.75 | 27.47 | 155,508 | +0.36(+1.33%) |
May 02, 2018 | 27.43 | 27.43 | 26.98 | 27.11 | 71,059 | -0.04(-0.15%) |