Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.34 | 25.37 | 24.93 | 25.18 | 801,323 | +0.19(+0.76%) |
Jul 30, 2018 | 25.00 | 25.11 | 24.95 | 24.99 | 823,793 | +0.08(+0.33%) |
Jul 27, 2018 | 24.88 | 24.99 | 24.85 | 24.91 | 848,236 | +0.28(+1.13%) |
Jul 26, 2018 | 24.69 | 24.75 | 24.62 | 24.63 | 762,160 | +0.11(+0.44%) |
Jul 25, 2018 | 24.46 | 24.56 | 23.88 | 24.52 | 1,125,343 | +0.17(+0.71%) |
Jul 24, 2018 | 24.42 | 24.42 | 24.31 | 24.35 | 500,524 | +0.32(+1.33%) |
Jul 23, 2018 | 24.03 | 24.10 | 24.00 | 24.03 | 474,893 | +0.06(+0.24%) |
Jul 20, 2018 | 24.03 | 24.05 | 23.94 | 23.97 | 433,087 | -0.16(-0.65%) |
Jul 19, 2018 | 24.16 | 24.22 | 24.04 | 24.13 | 664,291 | -0.11(-0.47%) |
Jul 18, 2018 | 24.29 | 24.32 | 24.20 | 24.24 | 575,800 | -0.10(-0.40%) |
Jul 17, 2018 | 24.21 | 24.39 | 24.12 | 24.34 | 904,100 | +0.40(+1.68%) |
Jul 16, 2018 | 24.04 | 24.14 | 23.87 | 23.94 | 724,277 | -0.12(-0.51%) |
Jul 13, 2018 | 24.05 | 24.09 | 24.02 | 24.06 | 322,282 | +0.10(+0.41%) |
Jul 12, 2018 | 23.96 | 24.04 | 23.92 | 23.96 | 413,949 | +0.14(+0.59%) |
Jul 11, 2018 | 24.02 | 24.05 | 23.82 | 23.82 | 637,954 | -0.49(-2.03%) |
Jul 10, 2018 | 24.23 | 24.37 | 24.23 | 24.32 | 575,778 | +0.13(+0.54%) |
Jul 09, 2018 | 24.09 | 24.21 | 24.06 | 24.19 | 506,582 | +0.21(+0.89%) |
Jul 06, 2018 | 24.02 | 24.02 | 23.92 | 23.97 | 575,873 | +0.06(+0.24%) |
Jul 05, 2018 | 23.86 | 23.97 | 23.81 | 23.91 | 637,573 | +0.18(+0.76%) |
Jul 03, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.08(-0.35%) | |
Jul 02, 2018 | 23.70 | 23.83 | 23.63 | 23.82 | 537,109 | -0.22(-0.92%) |
Jun 29, 2018 | 24.18 | 24.23 | 24.04 | 24.04 | 415,275 | -0.03(-0.14%) |
Jun 28, 2018 | 23.96 | 24.12 | 23.91 | 24.07 | 491,653 | +0.02(+0.10%) |
Jun 27, 2018 | 24.32 | 24.42 | 24.03 | 24.05 | 1,105,923 | -0.49(-2.00%) |
Jun 26, 2018 | 24.59 | 24.65 | 24.50 | 24.54 | 764,483 | +0.07(+0.27%) |
Jun 25, 2018 | 24.71 | 24.71 | 24.38 | 24.47 | 548,268 | -0.41(-1.64%) |
Jun 22, 2018 | 24.94 | 25.06 | 24.86 | 24.88 | 482,421 | -0.09(-0.36%) |
Jun 21, 2018 | 25.17 | 25.17 | 24.87 | 24.97 | 630,945 | -0.31(-1.22%) |
Jun 20, 2018 | 25.34 | 25.37 | 25.25 | 25.28 | 706,565 | -0.21(-0.83%) |
Jun 19, 2018 | 25.48 | 25.55 | 25.40 | 25.49 | 1,014,064 | -0.31(-1.20%) |
Jun 18, 2018 | 25.66 | 25.81 | 25.64 | 25.80 | 502,542 | -0.12(-0.47%) |
Jun 15, 2018 | 26.17 | 25.78 | 25.92 | 426,121 | -0.24(-0.93%) | |
Jun 14, 2018 | 26.37 | 26.37 | 26.17 | 26.17 | 429,125 | -0.23(-0.86%) |
Jun 13, 2018 | 26.43 | 26.48 | 26.34 | 26.39 | 348,117 | +0.20(+0.75%) |
Jun 12, 2018 | 26.34 | 26.34 | 26.19 | 26.20 | 414,885 | -0.42(-1.56%) |
Jun 11, 2018 | 26.47 | 26.69 | 26.47 | 26.61 | 436,755 | +0.42(+1.59%) |
Jun 08, 2018 | 26.12 | 26.22 | 26.04 | 26.20 | 464,961 | +0.02(+0.09%) |
Jun 07, 2018 | 26.25 | 26.40 | 26.17 | 26.17 | 755,800 | -0.07(-0.25%) |
Jun 06, 2018 | 26.26 | 26.24 | 820,056 | +0.21(+0.81%) | ||
Jun 05, 2018 | 26.06 | 26.07 | 25.92 | 26.03 | 415,530 | -0.18(-0.68%) |
Jun 04, 2018 | 26.22 | 26.34 | 26.12 | 26.21 | 711,282 | +0.13(+0.50%) |
Jun 01, 2018 | 25.98 | 26.12 | 25.98 | 26.08 | 411,686 | +0.20(+0.79%) |
May 31, 2018 | 25.83 | 25.90 | 25.71 | 25.87 | 711,282 | +0.19(+0.73%) |
May 30, 2018 | 25.63 | 25.71 | 25.55 | 25.68 | 1,443,337 | -0.16(-0.63%) |
May 29, 2018 | 26.05 | 26.20 | 25.68 | 25.85 | 1,808,530 | -0.25(-0.97%) |
May 25, 2018 | 26.10 | 26.10 | 26.10 | 0 | -0.28(-1.05%) | |
May 24, 2018 | 26.30 | 26.40 | 26.15 | 26.38 | 766,227 | -0.52(-1.94%) |
May 23, 2018 | 26.80 | 26.90 | 26.68 | 26.90 | 478,457 | -0.02(-0.09%) |
May 22, 2018 | 27.09 | 27.13 | 26.86 | 26.92 | 941,976 | -0.15(-0.57%) |
May 21, 2018 | 26.99 | 27.09 | 26.93 | 27.08 | 285,577 | +0.21(+0.79%) |
May 18, 2018 | 27.06 | 27.13 | 26.75 | 26.87 | 921,966 | -0.10(-0.36%) |
May 17, 2018 | 26.96 | 27.09 | 26.92 | 26.96 | 326,588 | -0.04(-0.15%) |
May 16, 2018 | 26.91 | 27.00 | 26.85 | 27.00 | 348,828 | +0.24(+0.91%) |
May 15, 2018 | 26.91 | 26.93 | 26.71 | 26.76 | 860,949 | -0.37(-1.38%) |
May 14, 2018 | 27.22 | 27.29 | 27.13 | 27.13 | 601,994 | +0.19(+0.70%) |
May 11, 2018 | 26.92 | 27.04 | 26.88 | 26.95 | 449,260 | +0.21(+0.79%) |
May 10, 2018 | 26.56 | 26.83 | 26.50 | 26.74 | 1,176,580 | +0.17(+0.64%) |
May 09, 2018 | 26.39 | 26.61 | 26.29 | 26.56 | 1,258,680 | -0.43(-1.60%) |
May 08, 2018 | 27.09 | 27.11 | 26.87 | 27.00 | 701,174 | -0.07(-0.24%) |
May 07, 2018 | 27.05 | 27.13 | 26.98 | 27.06 | 464,070 | -0.20(-0.75%) |
May 04, 2018 | 27.05 | 27.31 | 26.95 | 27.27 | 588,368 | +0.17(+0.63%) |
May 03, 2018 | 26.94 | 27.12 | 26.81 | 27.09 | 564,618 | +0.07(+0.24%) |
May 02, 2018 | 27.03 | 27.20 | 26.94 | 27.03 | 1,342,425 | -0.59(-2.15%) |