Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.25 | 25.27 | 24.25 | 24.78 | 92,331 | +0.63(+2.61%) |
Jul 30, 2018 | 24.52 | 25.09 | 24.14 | 24.15 | 69,214 | -0.36(-1.47%) |
Jul 27, 2018 | 24.97 | 25.41 | 24.43 | 24.51 | 57,300 | -0.36(-1.45%) |
Jul 26, 2018 | 24.70 | 25.30 | 24.70 | 24.87 | 73,947 | +0.13(+0.53%) |
Jul 25, 2018 | 25.01 | 25.11 | 24.43 | 24.74 | 81,605 | -0.39(-1.55%) |
Jul 24, 2018 | 25.24 | 25.69 | 25.05 | 25.13 | 61,627 | +0.09(+0.36%) |
Jul 23, 2018 | 25.28 | 25.32 | 24.84 | 25.04 | 70,680 | -0.32(-1.26%) |
Jul 20, 2018 | 25.68 | 25.83 | 25.33 | 25.36 | 77,837 | -0.35(-1.36%) |
Jul 19, 2018 | 25.39 | 25.76 | 25.14 | 25.71 | 131,395 | +0.27(+1.06%) |
Jul 18, 2018 | 25.31 | 25.46 | 25.02 | 25.44 | 64,797 | +0.09(+0.36%) |
Jul 17, 2018 | 25.29 | 26.11 | 25.29 | 25.35 | 61,641 | +0.08(+0.32%) |
Jul 16, 2018 | 25.67 | 25.70 | 25.13 | 25.27 | 68,102 | -0.35(-1.37%) |
Jul 13, 2018 | 25.50 | 25.89 | 25.50 | 25.62 | 49,276 | +0.03(+0.12%) |
Jul 12, 2018 | 25.94 | 26.27 | 25.43 | 25.59 | 83,951 | -0.34(-1.31%) |
Jul 11, 2018 | 26.16 | 26.27 | 25.83 | 25.93 | 83,186 | -0.48(-1.82%) |
Jul 10, 2018 | 26.54 | 26.80 | 26.23 | 26.41 | 53,277 | -0.09(-0.34%) |
Jul 09, 2018 | 26.60 | 26.62 | 26.26 | 26.50 | 78,601 | +0.02(+0.08%) |
Jul 06, 2018 | 26.10 | 26.63 | 26.10 | 26.48 | 67,276 | +0.42(+1.61%) |
Jul 05, 2018 | 26.09 | 25.55 | 26.06 | 92,107 | +0.46(+1.80%) | |
Jul 03, 2018 | 25.60 | 25.60 | 25.60 | 0 | -0.22(-0.85%) | |
Jul 02, 2018 | 25.57 | 25.87 | 25.24 | 25.82 | 74,469 | +0.07(+0.27%) |
Jun 29, 2018 | 25.27 | 25.89 | 25.27 | 25.75 | 130,011 | +0.55(+2.18%) |
Jun 28, 2018 | 25.17 | 25.25 | 24.91 | 25.20 | 109,589 | -0.02(-0.08%) |
Jun 27, 2018 | 25.66 | 26.06 | 25.21 | 25.22 | 79,059 | -0.46(-1.79%) |
Jun 26, 2018 | 25.64 | 25.85 | 25.12 | 25.68 | 91,377 | +0.07(+0.27%) |
Jun 25, 2018 | 26.00 | 26.07 | 25.43 | 25.61 | 95,265 | -0.42(-1.61%) |
Jun 22, 2018 | 26.20 | 26.53 | 25.95 | 26.03 | 163,489 | -0.05(-0.19%) |
Jun 21, 2018 | 26.66 | 26.70 | 25.99 | 26.08 | 75,740 | -0.62(-2.32%) |
Jun 20, 2018 | 26.47 | 26.78 | 24.98 | 26.70 | 81,044 | +0.36(+1.37%) |
Jun 19, 2018 | 25.94 | 26.39 | 25.61 | 26.34 | 114,891 | +0.21(+0.80%) |
Jun 18, 2018 | 25.85 | 26.24 | 25.85 | 26.13 | 115,877 | +0.22(+0.85%) |
Jun 15, 2018 | 26.10 | 25.41 | 25.91 | 312,566 | +0.50(+1.97%) | |
Jun 14, 2018 | 25.64 | 25.70 | 25.26 | 25.41 | 86,419 | -0.17(-0.66%) |
Jun 13, 2018 | 25.91 | 25.96 | 25.55 | 25.58 | 85,387 | -0.39(-1.50%) |
Jun 12, 2018 | 26.04 | 26.04 | 25.57 | 25.97 | 90,289 | +0.01(+0.04%) |
Jun 11, 2018 | 26.02 | 26.25 | 25.71 | 25.96 | 70,097 | -0.04(-0.15%) |
Jun 08, 2018 | 26.11 | 26.20 | 25.93 | 26.00 | 76,931 | -0.11(-0.42%) |
Jun 07, 2018 | 26.43 | 26.68 | 25.92 | 26.11 | 87,731 | -0.39(-1.47%) |
Jun 06, 2018 | 26.61 | 26.74 | 26.10 | 26.50 | 84,262 | -0.16(-0.60%) |
Jun 05, 2018 | 26.17 | 26.68 | 26.17 | 26.66 | 78,177 | +0.45(+1.72%) |
Jun 04, 2018 | 26.11 | 26.40 | 25.87 | 26.21 | 153,693 | +0.12(+0.46%) |
Jun 01, 2018 | 25.88 | 26.20 | 25.76 | 26.09 | 112,663 | +0.39(+1.52%) |
May 31, 2018 | 26.27 | 26.41 | 25.65 | 25.70 | 74,553 | -0.56(-2.13%) |
May 30, 2018 | 25.93 | 26.43 | 25.61 | 26.26 | 108,173 | +0.49(+1.90%) |
May 29, 2018 | 25.76 | 26.16 | 25.65 | 25.77 | 115,653 | -0.16(-0.62%) |
May 25, 2018 | 25.93 | 25.93 | 25.93 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 26.04 | 26.22 | 25.68 | 25.95 | 120,273 | -0.09(-0.35%) |
May 23, 2018 | 26.02 | 26.07 | 25.70 | 26.04 | 110,161 | -0.02(-0.08%) |
May 22, 2018 | 26.18 | 26.40 | 26.00 | 26.06 | 88,728 | -0.11(-0.42%) |
May 21, 2018 | 25.49 | 26.26 | 25.49 | 26.17 | 120,900 | +0.56(+2.19%) |
May 18, 2018 | 25.50 | 25.69 | 25.17 | 25.61 | 117,302 | +0.20(+0.79%) |
May 17, 2018 | 25.27 | 25.64 | 25.13 | 25.41 | 94,648 | +0.10(+0.40%) |
May 16, 2018 | 24.89 | 25.45 | 24.80 | 25.31 | 122,474 | +0.52(+2.10%) |
May 15, 2018 | 24.70 | 24.96 | 24.43 | 24.79 | 102,550 | +0.03(+0.12%) |
May 14, 2018 | 25.02 | 25.12 | 24.71 | 24.76 | 88,321 | -0.16(-0.64%) |
May 11, 2018 | 24.83 | 25.04 | 24.65 | 24.92 | 85,398 | +0.05(+0.20%) |
May 10, 2018 | 24.41 | 24.90 | 24.25 | 24.87 | 223,593 | +0.49(+2.01%) |
May 09, 2018 | 24.55 | 24.64 | 24.14 | 24.38 | 80,723 | -0.12(-0.49%) |
May 08, 2018 | 24.13 | 24.88 | 24.13 | 24.50 | 155,798 | +0.35(+1.45%) |
May 07, 2018 | 23.20 | 24.22 | 22.87 | 24.15 | 146,766 | +1.05(+4.55%) |
May 04, 2018 | 22.46 | 23.35 | 22.22 | 23.10 | 248,526 | +0.42(+1.85%) |
May 03, 2018 | 22.80 | 23.88 | 22.37 | 22.68 | 144,383 | -0.13(-0.57%) |
May 02, 2018 | 22.80 | 23.02 | 22.43 | 22.81 | 185,350 | +0.03(+0.13%) |