Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.89 | 24.99 | 23.87 | 24.89 | 260,107 | +0.03(+0.12%) |
Jul 30, 2018 | 25.85 | 26.25 | 24.81 | 24.86 | 324,135 | -1.17(-4.51%) |
Jul 27, 2018 | 26.22 | 26.28 | 25.75 | 26.04 | 218,084 | -0.22(-0.82%) |
Jul 26, 2018 | 26.28 | 26.41 | 26.09 | 26.25 | 88,789 | -0.03(-0.11%) |
Jul 25, 2018 | 26.09 | 26.32 | 25.89 | 26.28 | 107,630 | +0.32(+1.22%) |
Jul 24, 2018 | 26.18 | 25.68 | 25.96 | 104,394 | +0.37(+1.43%) | |
Jul 23, 2018 | 25.84 | 25.84 | 25.37 | 25.60 | 146,581 | -0.10(-0.39%) |
Jul 20, 2018 | 25.81 | 25.99 | 25.62 | 25.70 | 128,756 | +0.00(+0.00%) |
Jul 19, 2018 | 25.84 | 26.24 | 25.65 | 25.70 | 130,831 | -0.28(-1.08%) |
Jul 18, 2018 | 25.94 | 26.07 | 25.56 | 25.98 | 166,439 | -0.07(-0.28%) |
Jul 17, 2018 | 25.71 | 26.18 | 25.42 | 26.05 | 196,306 | +0.19(+0.75%) |
Jul 16, 2018 | 26.48 | 26.50 | 25.74 | 25.86 | 386,763 | -0.75(-2.81%) |
Jul 13, 2018 | 26.84 | 26.87 | 26.14 | 26.61 | 271,003 | -0.13(-0.48%) |
Jul 12, 2018 | 26.63 | 26.96 | 26.58 | 26.73 | 154,032 | +0.22(+0.81%) |
Jul 11, 2018 | 26.68 | 27.20 | 26.40 | 26.52 | 309,478 | -0.22(-0.81%) |
Jul 10, 2018 | 26.45 | 26.76 | 26.34 | 26.73 | 163,481 | +0.42(+1.59%) |
Jul 09, 2018 | 26.36 | 26.42 | 26.26 | 26.32 | 138,936 | +0.12(+0.47%) |
Jul 06, 2018 | 25.50 | 26.22 | 25.50 | 26.20 | 130,256 | +0.51(+1.99%) |
Jul 05, 2018 | 25.99 | 26.02 | 25.52 | 25.68 | 162,469 | -0.25(-0.97%) |
Jul 03, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.37(+1.46%) | |
Jul 02, 2018 | 25.68 | 25.78 | 25.48 | 25.56 | 56,489 | -0.35(-1.33%) |
Jun 29, 2018 | 25.76 | 26.09 | 25.63 | 25.91 | 135,083 | +0.44(+1.72%) |
Jun 28, 2018 | 25.43 | 25.77 | 25.39 | 25.47 | 160,309 | +0.14(+0.57%) |
Jun 27, 2018 | 25.30 | 25.76 | 25.27 | 25.32 | 219,802 | +0.19(+0.74%) |
Jun 26, 2018 | 24.57 | 25.25 | 24.57 | 25.14 | 182,445 | +0.73(+2.99%) |
Jun 25, 2018 | 25.00 | 25.02 | 24.38 | 24.41 | 110,613 | -0.61(-2.46%) |
Jun 22, 2018 | 24.76 | 25.16 | 24.70 | 25.02 | 165,366 | +0.96(+3.98%) |
Jun 21, 2018 | 24.47 | 24.53 | 23.94 | 24.07 | 112,946 | -0.54(-2.21%) |
Jun 20, 2018 | 24.43 | 24.65 | 24.30 | 24.61 | 122,896 | +0.44(+1.83%) |
Jun 19, 2018 | 24.04 | 24.31 | 23.91 | 24.17 | 146,078 | -0.35(-1.43%) |
Jun 18, 2018 | 24.13 | 24.63 | 24.13 | 24.52 | 147,176 | +0.40(+1.66%) |
Jun 15, 2018 | 25.02 | 23.97 | 24.12 | 595,431 | -0.90(-3.60%) | |
Jun 14, 2018 | 25.39 | 25.39 | 24.80 | 25.02 | 283,791 | -0.21(-0.85%) |
Jun 13, 2018 | 25.65 | 25.71 | 25.20 | 25.23 | 221,819 | -0.46(-1.81%) |
Jun 12, 2018 | 25.45 | 26.01 | 25.14 | 25.70 | 415,132 | +0.31(+1.21%) |
Jun 11, 2018 | 25.17 | 25.45 | 24.86 | 25.39 | 218,229 | +0.16(+0.62%) |
Jun 08, 2018 | 25.15 | 25.33 | 24.98 | 25.23 | 247,549 | +0.09(+0.37%) |
Jun 07, 2018 | 25.14 | 25.65 | 24.87 | 25.14 | 420,823 | +0.25(+1.01%) |
Jun 06, 2018 | 24.70 | 24.89 | 185,131 | -0.06(-0.26%) | ||
Jun 05, 2018 | 24.79 | 25.13 | 24.40 | 24.95 | 164,698 | +0.09(+0.35%) |
Jun 04, 2018 | 25.46 | 25.69 | 24.79 | 24.87 | 179,974 | -0.59(-2.33%) |
Jun 01, 2018 | 25.11 | 25.67 | 25.05 | 25.46 | 229,339 | +0.39(+1.57%) |
May 31, 2018 | 24.47 | 25.11 | 24.35 | 25.07 | 345,110 | +0.39(+1.56%) |
May 30, 2018 | 24.17 | 25.04 | 24.13 | 24.68 | 291,392 | +0.71(+2.98%) |
May 29, 2018 | 24.30 | 24.30 | 23.74 | 23.97 | 364,515 | -0.71(-2.88%) |
May 25, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.53(-2.08%) | |
May 24, 2018 | 25.05 | 25.34 | 24.78 | 25.20 | 193,547 | -0.21(-0.81%) |
May 23, 2018 | 25.59 | 25.59 | 25.00 | 25.41 | 220,378 | -0.33(-1.27%) |
May 22, 2018 | 26.20 | 26.90 | 25.68 | 25.73 | 267,399 | -0.19(-0.74%) |
May 21, 2018 | 26.10 | 26.22 | 25.63 | 25.93 | 144,002 | -0.05(-0.19%) |
May 18, 2018 | 25.61 | 26.39 | 25.49 | 25.98 | 357,128 | +0.28(+1.08%) |
May 17, 2018 | 24.45 | 25.77 | 24.40 | 25.70 | 403,588 | +1.43(+5.91%) |
May 16, 2018 | 24.24 | 24.41 | 24.13 | 24.26 | 471,104 | +0.01(+0.06%) |
May 15, 2018 | 24.31 | 24.48 | 23.92 | 24.25 | 216,927 | -0.25(-1.01%) |
May 14, 2018 | 24.70 | 24.75 | 24.46 | 24.50 | 93,854 | +0.00(+0.00%) |
May 11, 2018 | 24.81 | 24.81 | 24.33 | 24.50 | 178,776 | -0.28(-1.15%) |
May 10, 2018 | 24.62 | 24.90 | 24.60 | 24.78 | 249,725 | +0.35(+1.42%) |
May 09, 2018 | 24.73 | 24.93 | 24.35 | 24.43 | 286,679 | +0.11(+0.44%) |
May 08, 2018 | 23.97 | 24.48 | 23.52 | 24.33 | 269,651 | +0.24(+1.00%) |
May 07, 2018 | 24.21 | 24.45 | 24.00 | 24.09 | 247,271 | +0.11(+0.44%) |
May 04, 2018 | 23.48 | 24.01 | 23.24 | 23.98 | 175,200 | +0.46(+1.96%) |
May 03, 2018 | 23.59 | 23.75 | 23.39 | 23.52 | 212,563 | -0.13(-0.54%) |
May 02, 2018 | 23.61 | 23.93 | 23.40 | 23.65 | 125,067 | +0.01(+0.06%) |