Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.51 | 25.54 | 25.10 | 25.35 | 795,957 | +0.19(+0.76%) |
Jul 30, 2018 | 25.17 | 25.27 | 25.12 | 25.16 | 818,277 | +0.08(+0.33%) |
Jul 27, 2018 | 25.05 | 25.16 | 25.02 | 25.08 | 842,557 | +0.28(+1.13%) |
Jul 26, 2018 | 24.86 | 24.92 | 24.79 | 24.79 | 757,056 | +0.11(+0.44%) |
Jul 25, 2018 | 24.63 | 24.73 | 24.04 | 24.69 | 1,117,808 | +0.17(+0.71%) |
Jul 24, 2018 | 24.58 | 24.58 | 24.47 | 24.51 | 497,172 | +0.32(+1.33%) |
Jul 23, 2018 | 24.19 | 24.27 | 24.17 | 24.19 | 471,713 | +0.06(+0.24%) |
Jul 20, 2018 | 24.19 | 24.21 | 24.10 | 24.13 | 430,187 | -0.16(-0.65%) |
Jul 19, 2018 | 24.32 | 24.38 | 24.20 | 24.29 | 659,843 | -0.12(-0.47%) |
Jul 18, 2018 | 24.46 | 24.48 | 24.36 | 24.41 | 571,944 | -0.10(-0.40%) |
Jul 17, 2018 | 24.37 | 24.55 | 24.28 | 24.51 | 898,046 | +0.41(+1.68%) |
Jul 16, 2018 | 24.20 | 24.30 | 24.03 | 24.10 | 719,427 | -0.12(-0.51%) |
Jul 13, 2018 | 24.21 | 24.26 | 24.18 | 24.22 | 320,124 | +0.10(+0.41%) |
Jul 12, 2018 | 24.13 | 24.20 | 24.08 | 24.13 | 411,177 | +0.14(+0.59%) |
Jul 11, 2018 | 24.18 | 24.21 | 23.98 | 23.98 | 633,682 | -0.50(-2.03%) |
Jul 10, 2018 | 24.40 | 24.53 | 24.40 | 24.48 | 571,922 | +0.13(+0.54%) |
Jul 09, 2018 | 24.25 | 24.37 | 24.22 | 24.35 | 503,190 | +0.21(+0.89%) |
Jul 06, 2018 | 24.18 | 24.18 | 24.08 | 24.13 | 572,017 | +0.06(+0.24%) |
Jul 05, 2018 | 24.02 | 24.13 | 23.97 | 24.08 | 633,303 | +0.18(+0.76%) |
Jul 03, 2018 | 23.89 | 23.89 | 23.89 | 0 | -0.08(-0.34%) | |
Jul 02, 2018 | 23.86 | 23.99 | 23.79 | 23.98 | 533,513 | -0.22(-0.92%) |
Jun 29, 2018 | 24.34 | 24.39 | 24.20 | 24.20 | 412,494 | -0.03(-0.14%) |
Jun 28, 2018 | 24.12 | 24.29 | 24.07 | 24.23 | 488,361 | +0.02(+0.10%) |
Jun 27, 2018 | 24.49 | 24.58 | 24.19 | 24.21 | 1,098,518 | -0.49(-2.00%) |
Jun 26, 2018 | 24.75 | 24.82 | 24.66 | 24.70 | 759,364 | +0.07(+0.27%) |
Jun 25, 2018 | 24.87 | 24.87 | 24.54 | 24.64 | 544,597 | -0.41(-1.64%) |
Jun 22, 2018 | 25.11 | 25.23 | 25.03 | 25.05 | 479,191 | -0.09(-0.36%) |
Jun 21, 2018 | 25.34 | 25.34 | 25.04 | 25.14 | 626,720 | -0.31(-1.22%) |
Jun 20, 2018 | 25.51 | 25.54 | 25.42 | 25.45 | 701,833 | -0.21(-0.83%) |
Jun 19, 2018 | 25.65 | 25.73 | 25.57 | 25.66 | 1,007,274 | -0.31(-1.20%) |
Jun 18, 2018 | 25.83 | 25.98 | 25.82 | 25.97 | 499,177 | -0.12(-0.47%) |
Jun 15, 2018 | 26.34 | 25.95 | 26.10 | 423,267 | -0.25(-0.93%) | |
Jun 14, 2018 | 26.55 | 26.55 | 26.34 | 26.34 | 426,251 | -0.23(-0.86%) |
Jun 13, 2018 | 26.60 | 26.66 | 26.51 | 26.57 | 345,786 | +0.20(+0.75%) |
Jun 12, 2018 | 26.51 | 26.51 | 26.37 | 26.37 | 412,107 | -0.42(-1.56%) |
Jun 11, 2018 | 26.65 | 26.87 | 26.65 | 26.79 | 433,831 | +0.42(+1.59%) |
Jun 08, 2018 | 26.29 | 26.40 | 26.21 | 26.37 | 461,848 | +0.02(+0.09%) |
Jun 07, 2018 | 26.42 | 26.58 | 26.34 | 26.35 | 750,739 | -0.07(-0.25%) |
Jun 06, 2018 | 26.44 | 26.42 | 814,565 | +0.21(+0.81%) | ||
Jun 05, 2018 | 26.24 | 26.24 | 26.10 | 26.20 | 412,748 | -0.18(-0.68%) |
Jun 04, 2018 | 26.40 | 26.52 | 26.29 | 26.38 | 706,519 | +0.13(+0.50%) |
Jun 01, 2018 | 26.15 | 26.30 | 26.15 | 26.25 | 408,929 | +0.20(+0.79%) |
May 31, 2018 | 26.01 | 26.08 | 25.89 | 26.05 | 706,519 | +0.19(+0.73%) |
May 30, 2018 | 25.80 | 25.88 | 25.73 | 25.86 | 1,433,672 | -0.16(-0.63%) |
May 29, 2018 | 26.23 | 26.37 | 25.85 | 26.02 | 1,796,420 | -0.25(-0.97%) |
May 25, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.28(-1.05%) | |
May 24, 2018 | 26.47 | 26.58 | 26.33 | 26.56 | 761,096 | -0.52(-1.94%) |
May 23, 2018 | 26.98 | 27.08 | 26.86 | 27.08 | 475,253 | -0.02(-0.09%) |
May 22, 2018 | 27.28 | 27.32 | 27.04 | 27.10 | 935,669 | -0.16(-0.57%) |
May 21, 2018 | 27.17 | 27.28 | 27.11 | 27.26 | 283,665 | +0.21(+0.79%) |
May 18, 2018 | 27.24 | 27.31 | 26.93 | 27.05 | 915,792 | -0.10(-0.36%) |
May 17, 2018 | 27.15 | 27.27 | 27.10 | 27.15 | 324,401 | -0.04(-0.15%) |
May 16, 2018 | 27.10 | 27.19 | 27.03 | 27.19 | 346,492 | +0.25(+0.91%) |
May 15, 2018 | 27.10 | 27.11 | 26.89 | 26.94 | 855,184 | -0.38(-1.38%) |
May 14, 2018 | 27.41 | 27.47 | 27.32 | 27.32 | 597,963 | +0.19(+0.70%) |
May 11, 2018 | 27.10 | 27.22 | 27.06 | 27.13 | 446,252 | +0.21(+0.79%) |
May 10, 2018 | 26.74 | 27.01 | 26.68 | 26.92 | 1,168,702 | +0.17(+0.64%) |
May 09, 2018 | 26.57 | 26.78 | 26.46 | 26.74 | 1,250,252 | -0.43(-1.60%) |
May 08, 2018 | 27.27 | 27.30 | 27.06 | 27.18 | 696,479 | -0.07(-0.24%) |
May 07, 2018 | 27.23 | 27.31 | 27.16 | 27.24 | 460,962 | -0.21(-0.75%) |
May 04, 2018 | 27.23 | 27.49 | 27.13 | 27.45 | 584,428 | +0.17(+0.63%) |
May 03, 2018 | 27.12 | 27.30 | 26.99 | 27.28 | 560,837 | +0.07(+0.24%) |
May 02, 2018 | 27.21 | 27.38 | 27.12 | 27.21 | 1,333,436 | -0.60(-2.15%) |