Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 25.10 | 25.10 | 25.05 | 25.08 | 8,551 | -0.02(-0.07%) |
Jul 27, 2018 | 25.10 | 25.10 | 25.08 | 25.10 | 6,108 | -0.02(-0.07%) |
Jul 26, 2018 | 25.14 | 25.14 | 25.10 | 25.11 | 5,855 | +0.01(+0.04%) |
Jul 25, 2018 | 25.09 | 25.10 | 25.09 | 25.10 | 5,879 | +0.02(+0.07%) |
Jul 24, 2018 | 25.17 | 25.17 | 25.06 | 25.08 | 26,831 | -0.03(-0.11%) |
Jul 23, 2018 | 25.05 | 25.12 | 25.01 | 25.11 | 19,249 | +0.01(+0.05%) |
Jul 20, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 959 | +0.02(+0.09%) |
Jul 19, 2018 | 25.08 | 25.09 | 25.07 | 25.08 | 9,711 | +0.00(+0.00%) |
Jul 18, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 387 | +0.01(+0.03%) |
Jul 17, 2018 | 25.08 | 25.09 | 25.06 | 25.07 | 3,598 | -0.02(-0.06%) |
Jul 13, 2018 | 25.08 | 25.08 | 25.08 | 31 | -0.01(-0.05%) | |
Jul 12, 2018 | 25.10 | 25.10 | 25.05 | 25.10 | 43,735 | +0.04(+0.14%) |
Jul 11, 2018 | 25.10 | 25.10 | 25.04 | 25.06 | 5,880 | -0.00(-0.00%) |
Jul 10, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 347 | -0.03(-0.12%) |
Jul 09, 2018 | 25.10 | 25.10 | 25.07 | 25.09 | 19,363 | +0.04(+0.16%) |
Jul 06, 2018 | 25.05 | 25.06 | 25.05 | 25.05 | 1,179 | +0.04(+0.15%) |
Jul 05, 2018 | 25.00 | 25.01 | 24.99 | 25.01 | 1,743 | +0.03(+0.11%) |
Jul 03, 2018 | 24.99 | 24.99 | 24.99 | 0 | +0.08(+0.33%) | |
Jul 02, 2018 | 24.87 | 24.93 | 24.87 | 24.91 | 9,501 | -0.06(-0.25%) |
Jun 29, 2018 | 24.98 | 24.98 | 24.93 | 24.97 | 8,615 | +0.06(+0.24%) |
Jun 28, 2018 | 24.93 | 24.93 | 24.90 | 24.91 | 2,318 | -0.00(-0.00%) |
Jun 27, 2018 | 24.91 | 24.95 | 24.91 | 24.91 | 701 | -0.05(-0.21%) |
Jun 26, 2018 | 24.93 | 24.98 | 24.92 | 24.96 | 1,746 | +0.03(+0.12%) |
Jun 25, 2018 | 24.97 | 24.97 | 24.93 | 24.93 | 2,543 | -0.07(-0.29%) |
Jun 22, 2018 | 25.06 | 25.06 | 25.01 | 25.01 | 10,054 | +0.01(+0.04%) |
Jun 21, 2018 | 25.12 | 25.12 | 25.00 | 25.00 | 6,171 | -0.08(-0.32%) |
Jun 20, 2018 | 25.09 | 25.09 | 25.06 | 25.08 | 3,849 | +0.05(+0.22%) |
Jun 18, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.02(-0.07%) | |
Jun 15, 2018 | 25.05 | 25.01 | 25.04 | 4,449 | -0.01(-0.03%) | |
Jun 14, 2018 | 25.08 | 25.09 | 25.03 | 25.05 | 7,763 | +0.03(+0.10%) |
Jun 13, 2018 | 25.00 | 25.07 | 25.00 | 25.02 | 13,272 | -0.04(-0.18%) |
Jun 12, 2018 | 25.02 | 25.08 | 25.02 | 25.07 | 8,344 | +0.05(+0.22%) |
Jun 08, 2018 | 25.01 | 25.01 | 25.01 | 65 | -0.00(-0.02%) | |
Jun 07, 2018 | 25.05 | 25.05 | 25.02 | 25.02 | 14,578 | -0.04(-0.16%) |
Jun 06, 2018 | 25.07 | 25.06 | 15,162 | +0.06(+0.25%) | ||
Jun 05, 2018 | 24.99 | 25.00 | 24.99 | 25.00 | 11,394 | -0.01(-0.04%) |
Jun 04, 2018 | 24.97 | 25.01 | 24.96 | 25.01 | 4,266 | +0.04(+0.16%) |
Jun 01, 2018 | 24.95 | 24.97 | 24.95 | 24.97 | 2,564 | +0.02(+0.08%) |
May 31, 2018 | 24.93 | 24.95 | 24.92 | 24.95 | 25,348 | -0.01(-0.03%) |
May 30, 2018 | 24.95 | 24.98 | 24.95 | 24.95 | 5,357 | +0.07(+0.29%) |
May 29, 2018 | 24.89 | 24.89 | 24.87 | 24.88 | 604 | -0.01(-0.03%) |
May 25, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 24.85 | 24.90 | 24.85 | 24.90 | 1,623 | +0.02(+0.07%) |
May 23, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 245 | -0.01(-0.06%) |
May 22, 2018 | 24.93 | 24.93 | 24.88 | 24.90 | 2,407 | -0.02(-0.07%) |
May 21, 2018 | 24.89 | 24.92 | 24.88 | 24.92 | 3,330 | +0.04(+0.17%) |
May 18, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 998 | -0.01(-0.03%) |
May 16, 2018 | 24.88 | 24.88 | 24.88 | 102 | +0.06(+0.22%) | |
May 15, 2018 | 24.83 | 24.83 | 24.79 | 24.82 | 6,659 | -0.06(-0.26%) |
May 14, 2018 | 24.89 | 24.89 | 24.89 | 24.89 | 136 | -0.03(-0.12%) |
May 11, 2018 | 24.92 | 24.92 | 24.92 | 24.92 | 237 | +0.03(+0.13%) |
May 10, 2018 | 24.90 | 24.90 | 24.87 | 24.89 | 1,795 | +0.06(+0.24%) |
May 09, 2018 | 24.80 | 24.83 | 24.80 | 24.83 | 5,033 | +0.04(+0.15%) |
May 08, 2018 | 24.74 | 24.82 | 24.74 | 24.79 | 6,292 | -0.01(-0.03%) |
May 07, 2018 | 24.74 | 24.81 | 24.74 | 24.79 | 3,515 | -0.00(-0.02%) |
May 04, 2018 | 24.74 | 24.80 | 24.71 | 24.80 | 7,917 | +0.11(+0.44%) |
May 03, 2018 | 24.67 | 24.74 | 24.67 | 24.69 | 6,415 | -0.06(-0.25%) |
May 02, 2018 | 24.75 | 24.75 | 24.74 | 24.75 | 498 | +0.03(+0.10%) |