Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.26 | 26.69 | 26.09 | 26.32 | 157,689 | +0.13(+0.50%) |
Jul 30, 2018 | 26.64 | 26.74 | 26.00 | 26.19 | 223,751 | -0.49(-1.84%) |
Jul 27, 2018 | 27.34 | 27.42 | 26.61 | 26.68 | 109,500 | -0.66(-2.41%) |
Jul 26, 2018 | 27.38 | 27.54 | 27.24 | 27.34 | 58,753 | -0.08(-0.29%) |
Jul 25, 2018 | 27.19 | 27.42 | 26.84 | 27.42 | 75,495 | +0.22(+0.81%) |
Jul 24, 2018 | 27.55 | 27.90 | 27.05 | 27.20 | 141,886 | -0.26(-0.95%) |
Jul 23, 2018 | 26.96 | 27.54 | 26.80 | 27.46 | 140,714 | +0.41(+1.52%) |
Jul 20, 2018 | 27.11 | 27.28 | 26.86 | 27.05 | 72,225 | -0.07(-0.26%) |
Jul 19, 2018 | 27.12 | 27.24 | 26.99 | 27.12 | 73,707 | -0.04(-0.15%) |
Jul 18, 2018 | 27.15 | 27.20 | 26.70 | 27.16 | 101,672 | -0.03(-0.11%) |
Jul 17, 2018 | 27.07 | 27.53 | 27.07 | 27.19 | 73,154 | +0.12(+0.44%) |
Jul 16, 2018 | 27.37 | 27.54 | 26.97 | 27.07 | 63,614 | -0.17(-0.62%) |
Jul 13, 2018 | 27.45 | 26.84 | 27.24 | 144,926 | +0.34(+1.26%) | |
Jul 12, 2018 | 26.65 | 27.02 | 26.51 | 26.90 | 77,355 | +0.28(+1.05%) |
Jul 11, 2018 | 26.54 | 26.82 | 26.18 | 26.62 | 64,237 | -0.07(-0.26%) |
Jul 10, 2018 | 26.86 | 27.01 | 26.57 | 26.69 | 65,561 | -0.11(-0.41%) |
Jul 09, 2018 | 26.73 | 26.84 | 26.58 | 26.80 | 75,776 | +0.10(+0.37%) |
Jul 06, 2018 | 26.84 | 26.63 | 26.70 | 71,424 | +0.06(+0.23%) | |
Jul 05, 2018 | 26.46 | 26.67 | 25.85 | 26.64 | 224,992 | +0.27(+1.02%) |
Jul 03, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 26.21 | 26.40 | 26.11 | 26.36 | 163,791 | -0.01(-0.04%) |
Jun 29, 2018 | 26.32 | 26.74 | 26.27 | 26.37 | 191,528 | +0.03(+0.11%) |
Jun 28, 2018 | 26.03 | 26.37 | 26.03 | 26.34 | 96,836 | +0.28(+1.07%) |
Jun 27, 2018 | 26.55 | 26.57 | 26.04 | 26.06 | 119,495 | -0.47(-1.77%) |
Jun 26, 2018 | 26.47 | 26.66 | 26.43 | 26.53 | 89,996 | +0.13(+0.49%) |
Jun 25, 2018 | 26.92 | 26.92 | 26.26 | 26.40 | 131,032 | -0.62(-2.29%) |
Jun 22, 2018 | 27.01 | 27.17 | 26.50 | 27.02 | 590,319 | +0.11(+0.41%) |
Jun 21, 2018 | 27.43 | 27.49 | 26.79 | 26.91 | 151,294 | -0.54(-1.97%) |
Jun 20, 2018 | 27.25 | 27.51 | 27.14 | 27.45 | 139,653 | +0.28(+1.03%) |
Jun 19, 2018 | 27.16 | 27.41 | 27.06 | 27.17 | 121,764 | -0.15(-0.55%) |
Jun 18, 2018 | 26.98 | 27.42 | 26.74 | 27.32 | 161,260 | +0.25(+0.92%) |
Jun 15, 2018 | 27.15 | 26.69 | 27.07 | 288,646 | +0.28(+1.05%) | |
Jun 14, 2018 | 26.92 | 27.04 | 26.71 | 26.79 | 86,140 | -0.10(-0.37%) |
Jun 13, 2018 | 26.86 | 27.08 | 26.78 | 26.89 | 81,277 | +0.01(+0.04%) |
Jun 12, 2018 | 26.81 | 27.05 | 26.76 | 26.88 | 98,691 | +0.07(+0.26%) |
Jun 11, 2018 | 27.00 | 27.08 | 26.70 | 26.81 | 104,645 | -0.10(-0.37%) |
Jun 08, 2018 | 26.90 | 27.05 | 26.81 | 26.91 | 107,809 | +0.10(+0.37%) |
Jun 07, 2018 | 27.21 | 27.24 | 26.69 | 26.81 | 71,374 | -0.43(-1.58%) |
Jun 06, 2018 | 27.26 | 27.26 | 26.94 | 27.24 | 138,399 | +0.05(+0.18%) |
Jun 05, 2018 | 27.25 | 27.36 | 26.85 | 27.19 | 214,445 | -0.04(-0.15%) |
Jun 04, 2018 | 26.44 | 27.24 | 26.35 | 27.23 | 412,658 | +0.91(+3.46%) |
Jun 01, 2018 | 26.18 | 26.42 | 26.09 | 26.32 | 148,241 | +0.21(+0.80%) |
May 31, 2018 | 26.01 | 26.14 | 25.85 | 26.11 | 182,670 | +0.11(+0.42%) |
May 30, 2018 | 25.57 | 26.05 | 25.57 | 26.00 | 203,066 | +0.43(+1.68%) |
May 29, 2018 | 25.31 | 25.62 | 25.25 | 25.57 | 144,152 | +0.12(+0.47%) |
May 25, 2018 | 25.45 | 25.45 | 25.45 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 25.40 | 25.52 | 25.15 | 25.50 | 125,432 | +0.15(+0.59%) |
May 23, 2018 | 25.07 | 25.35 | 24.99 | 25.35 | 174,546 | +0.30(+1.20%) |
May 22, 2018 | 25.17 | 25.35 | 24.98 | 25.05 | 212,528 | -0.09(-0.36%) |
May 21, 2018 | 24.78 | 25.22 | 24.71 | 25.14 | 296,150 | +0.36(+1.45%) |
May 18, 2018 | 24.59 | 24.88 | 24.58 | 24.78 | 345,083 | +0.30(+1.23%) |
May 17, 2018 | 24.64 | 24.84 | 24.34 | 24.48 | 120,624 | -0.15(-0.61%) |
May 16, 2018 | 24.69 | 24.84 | 24.53 | 24.63 | 157,931 | -0.01(-0.04%) |
May 15, 2018 | 24.51 | 24.77 | 24.24 | 24.64 | 185,734 | +0.02(+0.08%) |
May 14, 2018 | 24.85 | 24.85 | 24.49 | 24.62 | 234,632 | -0.17(-0.69%) |
May 11, 2018 | 24.64 | 24.91 | 24.59 | 24.79 | 231,294 | +0.14(+0.57%) |
May 10, 2018 | 23.98 | 24.69 | 23.82 | 24.65 | 341,775 | +0.64(+2.67%) |
May 09, 2018 | 24.23 | 24.37 | 23.97 | 24.01 | 233,718 | -0.19(-0.79%) |
May 08, 2018 | 23.99 | 24.36 | 23.99 | 24.20 | 212,182 | +0.21(+0.88%) |
May 07, 2018 | 24.07 | 24.30 | 23.92 | 23.99 | 237,252 | -0.03(-0.12%) |
May 04, 2018 | 23.63 | 24.41 | 23.50 | 24.02 | 272,491 | +0.34(+1.44%) |
May 03, 2018 | 23.66 | 23.98 | 23.47 | 23.68 | 394,366 | -0.12(-0.50%) |
May 02, 2018 | 24.00 | 24.15 | 23.64 | 23.80 | 313,250 | -0.05(-0.21%) |