Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.74 | 26.77 | 26.63 | 26.74 | 396,106 | +0.15(+0.56%) |
Jul 30, 2018 | 26.77 | 26.82 | 26.55 | 26.60 | 695,627 | +0.12(+0.44%) |
Jul 27, 2018 | 26.46 | 26.50 | 26.40 | 26.48 | 393,604 | +0.30(+1.14%) |
Jul 26, 2018 | 26.18 | 26.53 | 26.16 | 26.18 | 630,402 | -0.26(-0.97%) |
Jul 25, 2018 | 26.40 | 26.46 | 26.30 | 26.44 | 624,953 | +0.21(+0.79%) |
Jul 24, 2018 | 26.36 | 26.37 | 26.22 | 26.23 | 549,621 | -0.09(-0.35%) |
Jul 23, 2018 | 26.33 | 26.36 | 26.28 | 26.32 | 281,766 | +0.12(+0.47%) |
Jul 20, 2018 | 26.21 | 26.32 | 26.20 | 26.20 | 193,360 | +0.03(+0.13%) |
Jul 19, 2018 | 26.11 | 26.22 | 26.04 | 26.17 | 410,742 | -0.01(-0.03%) |
Jul 18, 2018 | 26.21 | 26.21 | 26.05 | 26.17 | 294,266 | -0.08(-0.31%) |
Jul 17, 2018 | 26.15 | 26.26 | 26.15 | 26.26 | 439,813 | +0.28(+1.08%) |
Jul 16, 2018 | 26.11 | 26.18 | 25.96 | 25.98 | 258,748 | -0.12(-0.47%) |
Jul 13, 2018 | 26.02 | 26.10 | 25.99 | 26.10 | 210,018 | +0.21(+0.80%) |
Jul 12, 2018 | 25.89 | 25.94 | 25.79 | 25.89 | 347,491 | -0.17(-0.67%) |
Jul 11, 2018 | 26.17 | 26.27 | 26.02 | 26.07 | 212,449 | -0.34(-1.28%) |
Jul 10, 2018 | 26.32 | 26.41 | 26.29 | 26.41 | 235,948 | +0.09(+0.35%) |
Jul 09, 2018 | 26.28 | 26.32 | 26.15 | 26.32 | 416,992 | +0.31(+1.17%) |
Jul 06, 2018 | 25.99 | 26.08 | 25.94 | 26.01 | 453,428 | -0.17(-0.63%) |
Jul 05, 2018 | 26.22 | 26.23 | 26.12 | 26.17 | 287,739 | +0.02(+0.06%) |
Jul 03, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.25(-0.94%) | |
Jul 02, 2018 | 26.38 | 26.45 | 26.25 | 26.41 | 581,155 | -0.59(-2.17%) |
Jun 29, 2018 | 26.98 | 27.10 | 26.96 | 26.99 | 306,293 | +0.28(+1.05%) |
Jun 28, 2018 | 26.74 | 26.77 | 26.65 | 26.71 | 581,092 | -0.09(-0.34%) |
Jun 27, 2018 | 27.08 | 27.27 | 26.79 | 26.80 | 385,071 | -0.34(-1.25%) |
Jun 26, 2018 | 27.08 | 27.18 | 27.04 | 27.14 | 597,503 | +0.27(+0.99%) |
Jun 25, 2018 | 26.94 | 27.09 | 26.73 | 26.87 | 524,002 | -0.21(-0.78%) |
Jun 22, 2018 | 27.17 | 27.18 | 27.04 | 27.08 | 335,084 | +0.40(+1.51%) |
Jun 21, 2018 | 26.72 | 26.77 | 26.60 | 26.68 | 257,939 | -0.19(-0.69%) |
Jun 20, 2018 | 27.06 | 27.07 | 26.83 | 26.87 | 468,818 | -0.07(-0.27%) |
Jun 19, 2018 | 26.93 | 27.04 | 26.86 | 26.94 | 777,969 | -0.01(-0.03%) |
Jun 18, 2018 | 27.05 | 27.06 | 26.89 | 26.95 | 555,706 | -0.31(-1.13%) |
Jun 15, 2018 | 27.39 | 27.11 | 27.25 | 461,151 | -0.14(-0.50%) | |
Jun 14, 2018 | 27.46 | 27.47 | 27.34 | 27.39 | 296,036 | -0.02(-0.06%) |
Jun 13, 2018 | 27.49 | 27.49 | 27.33 | 27.41 | 349,405 | -0.02(-0.06%) |
Jun 12, 2018 | 27.59 | 27.59 | 27.33 | 27.42 | 391,037 | -0.23(-0.85%) |
Jun 11, 2018 | 27.59 | 27.74 | 27.58 | 27.66 | 370,031 | +0.10(+0.35%) |
Jun 08, 2018 | 27.56 | 27.56 | 27.45 | 27.56 | 402,047 | +0.08(+0.29%) |
Jun 07, 2018 | 27.54 | 27.59 | 27.42 | 27.48 | 357,466 | -0.04(-0.15%) |
Jun 06, 2018 | 27.52 | 721,239 | -0.01(-0.03%) | |||
Jun 05, 2018 | 27.68 | 27.71 | 27.49 | 27.53 | 555,010 | -0.16(-0.58%) |
Jun 04, 2018 | 27.73 | 27.79 | 27.67 | 27.69 | 563,110 | +0.24(+0.88%) |
Jun 01, 2018 | 27.51 | 27.55 | 27.44 | 27.45 | 280,302 | -0.06(-0.21%) |
May 31, 2018 | 27.60 | 27.66 | 27.49 | 27.50 | 359,320 | -0.10(-0.35%) |
May 30, 2018 | 27.51 | 27.67 | 27.35 | 27.60 | 483,859 | +0.08(+0.29%) |
May 29, 2018 | 27.65 | 27.67 | 27.43 | 27.52 | 551,039 | -0.23(-0.84%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 27.61 | 27.66 | 27.42 | 27.54 | 293,869 | -0.14(-0.50%) |
May 23, 2018 | 27.61 | 27.67 | 27.54 | 27.67 | 284,639 | +0.09(+0.32%) |
May 22, 2018 | 27.70 | 27.73 | 27.59 | 27.59 | 268,847 | -0.08(-0.29%) |
May 21, 2018 | 27.71 | 27.72 | 27.62 | 27.67 | 251,854 | -0.01(-0.03%) |
May 18, 2018 | 27.74 | 27.84 | 27.65 | 27.67 | 411,723 | +0.02(+0.09%) |
May 17, 2018 | 27.69 | 27.75 | 27.61 | 27.65 | 485,448 | -0.06(-0.23%) |
May 16, 2018 | 27.73 | 27.74 | 27.63 | 27.71 | 331,261 | +0.02(+0.06%) |
May 15, 2018 | 27.80 | 27.80 | 27.63 | 27.70 | 378,013 | -0.26(-0.92%) |
May 14, 2018 | 28.10 | 28.10 | 27.96 | 27.96 | 250,509 | -0.09(-0.32%) |
May 11, 2018 | 28.00 | 28.06 | 27.96 | 28.05 | 275,217 | +0.00(+0.00%) |
May 10, 2018 | 28.03 | 28.05 | 27.95 | 28.05 | 217,814 | +0.11(+0.40%) |
May 09, 2018 | 28.01 | 28.09 | 27.87 | 27.93 | 340,434 | -0.12(-0.43%) |
May 08, 2018 | 28.03 | 28.07 | 27.91 | 28.05 | 419,900 | +0.01(+0.03%) |
May 07, 2018 | 27.88 | 28.07 | 27.82 | 28.05 | 584,510 | +0.22(+0.78%) |
May 04, 2018 | 27.56 | 27.87 | 27.54 | 27.83 | 407,167 | +0.21(+0.76%) |
May 03, 2018 | 27.61 | 27.71 | 27.50 | 27.62 | 421,088 | -0.01(-0.03%) |
May 02, 2018 | 27.81 | 27.81 | 27.60 | 27.63 | 321,742 | -0.17(-0.61%) |