Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.28 | 26.31 | 26.11 | 26.24 | 97,948 | +0.14(+0.54%) |
Jul 30, 2018 | 26.12 | 26.18 | 26.07 | 26.10 | 53,974 | +0.08(+0.32%) |
Jul 27, 2018 | 26.01 | 26.12 | 25.85 | 26.01 | 29,749 | +0.08(+0.32%) |
Jul 26, 2018 | 25.93 | 26.05 | 25.69 | 25.93 | 72,949 | -0.14(-0.54%) |
Jul 25, 2018 | 25.92 | 26.12 | 25.80 | 26.07 | 58,112 | +0.45(+1.74%) |
Jul 24, 2018 | 25.70 | 25.82 | 25.60 | 25.62 | 99,089 | +0.15(+0.60%) |
Jul 23, 2018 | 25.45 | 25.51 | 25.43 | 25.47 | 72,731 | -0.11(-0.42%) |
Jul 20, 2018 | 25.51 | 25.60 | 25.51 | 25.58 | 95,768 | +0.24(+0.93%) |
Jul 19, 2018 | 25.44 | 25.44 | 25.29 | 25.34 | 54,375 | -0.33(-1.29%) |
Jul 18, 2018 | 25.49 | 25.71 | 25.46 | 25.67 | 197,495 | +0.08(+0.32%) |
Jul 17, 2018 | 25.32 | 25.59 | 25.32 | 25.59 | 75,326 | +0.14(+0.55%) |
Jul 16, 2018 | 25.49 | 25.49 | 25.39 | 25.45 | 42,649 | -0.04(-0.18%) |
Jul 13, 2018 | 25.41 | 25.56 | 25.38 | 25.50 | 48,071 | +0.03(+0.13%) |
Jul 12, 2018 | 25.46 | 25.56 | 25.44 | 25.46 | 59,423 | +0.13(+0.53%) |
Jul 11, 2018 | 25.53 | 25.55 | 25.27 | 25.33 | 81,864 | -0.45(-1.76%) |
Jul 10, 2018 | 25.69 | 25.78 | 25.66 | 25.78 | 50,160 | +0.08(+0.32%) |
Jul 09, 2018 | 25.64 | 25.75 | 25.50 | 25.70 | 210,116 | +0.24(+0.93%) |
Jul 06, 2018 | 25.20 | 25.50 | 25.20 | 25.46 | 47,288 | +0.28(+1.12%) |
Jul 05, 2018 | 25.13 | 25.23 | 25.08 | 25.18 | 54,170 | +0.19(+0.77%) |
Jul 03, 2018 | 24.99 | 24.99 | 24.99 | 0 | +0.08(+0.33%) | |
Jul 02, 2018 | 24.84 | 24.96 | 24.84 | 24.91 | 59,822 | -0.24(-0.94%) |
Jun 29, 2018 | 25.02 | 25.21 | 25.01 | 25.14 | 107,568 | +0.42(+1.68%) |
Jun 28, 2018 | 24.63 | 24.76 | 24.56 | 24.73 | 113,378 | +0.04(+0.16%) |
Jun 27, 2018 | 24.91 | 24.98 | 24.64 | 24.69 | 74,056 | -0.37(-1.48%) |
Jun 26, 2018 | 25.09 | 25.17 | 25.02 | 25.06 | 111,631 | -0.09(-0.36%) |
Jun 25, 2018 | 25.18 | 25.18 | 24.94 | 25.15 | 81,965 | -0.20(-0.78%) |
Jun 22, 2018 | 25.44 | 25.44 | 25.28 | 25.35 | 50,280 | +0.10(+0.40%) |
Jun 21, 2018 | 25.30 | 25.39 | 25.22 | 25.25 | 64,637 | -0.17(-0.68%) |
Jun 20, 2018 | 25.71 | 25.71 | 25.42 | 25.42 | 27,730 | +0.00(+0.00%) |
Jun 19, 2018 | 25.34 | 25.48 | 25.17 | 25.42 | 140,281 | -0.06(-0.22%) |
Jun 18, 2018 | 25.56 | 25.56 | 25.31 | 25.48 | 311,332 | -0.35(-1.34%) |
Jun 15, 2018 | 26.03 | 25.69 | 25.82 | 73,987 | -0.21(-0.80%) | |
Jun 14, 2018 | 26.14 | 26.22 | 26.02 | 26.03 | 55,185 | -0.14(-0.53%) |
Jun 13, 2018 | 26.39 | 26.39 | 26.05 | 26.17 | 53,543 | -0.14(-0.53%) |
Jun 12, 2018 | 26.59 | 26.59 | 26.26 | 26.31 | 33,374 | -0.09(-0.33%) |
Jun 11, 2018 | 26.40 | 26.50 | 26.35 | 26.40 | 40,433 | -0.03(-0.10%) |
Jun 08, 2018 | 26.26 | 26.42 | 26.17 | 26.42 | 150,164 | +0.20(+0.77%) |
Jun 07, 2018 | 26.43 | 26.52 | 26.06 | 26.22 | 99,168 | -0.38(-1.45%) |
Jun 06, 2018 | 26.60 | 26.60 | 40,472 | +0.25(+0.96%) | ||
Jun 05, 2018 | 26.48 | 26.48 | 26.33 | 26.35 | 87,518 | -0.19(-0.71%) |
Jun 04, 2018 | 26.42 | 26.54 | 26.42 | 26.54 | 45,575 | +0.36(+1.37%) |
Jun 01, 2018 | 25.98 | 26.21 | 25.98 | 26.18 | 108,816 | +0.32(+1.24%) |
May 31, 2018 | 25.89 | 25.99 | 25.83 | 25.86 | 858,162 | -0.09(-0.34%) |
May 30, 2018 | 25.72 | 25.95 | 25.61 | 25.95 | 80,701 | +0.46(+1.81%) |
May 29, 2018 | 25.83 | 25.83 | 25.43 | 25.49 | 93,789 | -0.55(-2.11%) |
May 25, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 25.99 | 26.11 | 25.90 | 26.04 | 33,993 | -0.18(-0.67%) |
May 23, 2018 | 26.02 | 26.24 | 26.02 | 26.22 | 205,026 | -0.01(-0.05%) |
May 22, 2018 | 26.33 | 26.39 | 26.23 | 26.23 | 49,645 | +0.05(+0.19%) |
May 21, 2018 | 26.14 | 26.22 | 26.11 | 26.18 | 61,629 | +0.25(+0.95%) |
May 18, 2018 | 25.86 | 25.98 | 25.85 | 25.94 | 47,724 | -0.11(-0.41%) |
May 17, 2018 | 26.21 | 26.21 | 26.01 | 26.04 | 44,881 | -0.26(-1.01%) |
May 16, 2018 | 26.16 | 26.37 | 26.16 | 26.31 | 49,040 | +0.32(+1.21%) |
May 15, 2018 | 26.09 | 26.10 | 25.93 | 25.99 | 106,133 | -0.29(-1.10%) |
May 14, 2018 | 26.36 | 26.46 | 26.27 | 26.28 | 69,629 | +0.09(+0.34%) |
May 11, 2018 | 26.34 | 26.35 | 26.16 | 26.19 | 57,383 | +0.03(+0.10%) |
May 10, 2018 | 26.05 | 26.26 | 26.05 | 26.17 | 148,837 | +0.47(+1.82%) |
May 09, 2018 | 25.73 | 25.78 | 25.63 | 25.70 | 153,064 | -0.13(-0.49%) |
May 08, 2018 | 25.83 | 25.83 | 25.67 | 25.83 | 148,848 | -0.08(-0.32%) |
May 07, 2018 | 25.95 | 25.99 | 25.86 | 25.91 | 150,576 | -0.18(-0.70%) |
May 04, 2018 | 25.79 | 26.13 | 25.79 | 26.09 | 43,138 | +0.16(+0.61%) |
May 03, 2018 | 25.94 | 26.00 | 25.68 | 25.94 | 49,178 | -0.01(-0.05%) |
May 02, 2018 | 25.99 | 26.14 | 25.93 | 25.95 | 101,659 | +0.02(+0.07%) |