Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.19 | 25.38 | 25.17 | 25.20 | 15,232 | +0.07(+0.28%) |
Jul 30, 2018 | 25.22 | 25.41 | 25.07 | 25.13 | 33,249 | -0.01(-0.04%) |
Jul 27, 2018 | 25.36 | 25.41 | 25.13 | 25.14 | 24,933 | -0.20(-0.77%) |
Jul 26, 2018 | 25.53 | 25.53 | 25.28 | 25.33 | 7,981 | -0.37(-1.45%) |
Jul 25, 2018 | 25.72 | 25.77 | 25.56 | 25.70 | 16,345 | +0.25(+0.98%) |
Jul 24, 2018 | 25.38 | 25.46 | 25.23 | 25.46 | 13,653 | +0.27(+1.06%) |
Jul 23, 2018 | 25.36 | 25.48 | 25.19 | 25.19 | 40,849 | -0.15(-0.59%) |
Jul 20, 2018 | 25.70 | 25.70 | 25.31 | 25.34 | 39,474 | -0.03(-0.10%) |
Jul 19, 2018 | 25.07 | 25.65 | 25.07 | 25.37 | 43,043 | +0.05(+0.21%) |
Jul 18, 2018 | 25.26 | 25.48 | 25.12 | 25.31 | 87,438 | +0.02(+0.07%) |
Jul 17, 2018 | 25.27 | 25.54 | 25.26 | 25.30 | 19,691 | -0.22(-0.87%) |
Jul 16, 2018 | 25.70 | 25.79 | 25.50 | 25.52 | 24,597 | -0.13(-0.52%) |
Jul 13, 2018 | 25.78 | 25.95 | 25.62 | 25.65 | 66,047 | -0.34(-1.30%) |
Jul 12, 2018 | 26.07 | 26.18 | 25.92 | 25.99 | 6,894 | +0.02(+0.07%) |
Jul 11, 2018 | 26.29 | 26.40 | 25.95 | 25.97 | 12,163 | -0.53(-2.01%) |
Jul 10, 2018 | 26.58 | 26.58 | 26.32 | 26.50 | 4,369 | -0.12(-0.47%) |
Jul 09, 2018 | 26.69 | 26.87 | 26.63 | 26.63 | 50,166 | -0.01(-0.03%) |
Jul 06, 2018 | 26.19 | 26.63 | 26.19 | 26.63 | 63,716 | +0.34(+1.28%) |
Jul 05, 2018 | 26.34 | 26.40 | 26.16 | 26.30 | 51,380 | -0.08(-0.30%) |
Jul 03, 2018 | 26.38 | 26.38 | 26.38 | 0 | +0.81(+3.15%) | |
Jul 02, 2018 | 25.63 | 25.78 | 25.44 | 25.57 | 34,041 | -0.23(-0.89%) |
Jun 29, 2018 | 25.54 | 25.90 | 25.52 | 25.80 | 24,309 | +0.43(+1.71%) |
Jun 28, 2018 | 25.54 | 25.56 | 25.37 | 25.37 | 22,222 | -0.12(-0.45%) |
Jun 27, 2018 | 25.59 | 25.76 | 25.48 | 25.48 | 20,052 | -0.20(-0.76%) |
Jun 26, 2018 | 25.71 | 25.83 | 25.68 | 25.68 | 12,870 | -0.20(-0.79%) |
Jun 25, 2018 | 26.03 | 26.20 | 25.85 | 25.88 | 39,848 | -0.42(-1.58%) |
Jun 22, 2018 | 26.09 | 26.30 | 26.07 | 26.30 | 15,034 | +0.39(+1.51%) |
Jun 21, 2018 | 25.89 | 26.07 | 25.78 | 25.91 | 18,815 | +0.11(+0.41%) |
Jun 20, 2018 | 26.15 | 26.19 | 25.80 | 25.80 | 56,135 | -0.19(-0.72%) |
Jun 19, 2018 | 25.88 | 26.10 | 25.67 | 25.99 | 44,200 | -0.11(-0.41%) |
Jun 18, 2018 | 25.97 | 26.18 | 25.97 | 26.09 | 11,703 | +0.07(+0.27%) |
Jun 15, 2018 | 26.13 | 26.41 | 26.02 | 24,080 | -0.39(-1.48%) | |
Jun 14, 2018 | 26.40 | 26.46 | 26.17 | 26.41 | 25,428 | +0.24(+0.91%) |
Jun 13, 2018 | 26.30 | 26.38 | 25.97 | 26.17 | 110,217 | -0.04(-0.14%) |
Jun 12, 2018 | 26.30 | 26.38 | 26.14 | 26.21 | 8,851 | -0.11(-0.40%) |
Jun 11, 2018 | 26.13 | 26.41 | 26.13 | 26.32 | 22,307 | +0.15(+0.58%) |
Jun 08, 2018 | 26.22 | 26.22 | 26.07 | 26.17 | 18,643 | +0.09(+0.34%) |
Jun 07, 2018 | 26.16 | 26.22 | 26.08 | 26.08 | 3,728 | +0.03(+0.10%) |
Jun 06, 2018 | 26.05 | 26.05 | 13,740 | -0.01(-0.03%) | ||
Jun 05, 2018 | 26.04 | 26.15 | 25.98 | 26.06 | 42,865 | +0.06(+0.24%) |
Jun 04, 2018 | 26.33 | 26.33 | 25.98 | 26.00 | 132,794 | -0.23(-0.88%) |
Jun 01, 2018 | 26.05 | 26.33 | 26.05 | 26.23 | 102,280 | +0.10(+0.37%) |
May 31, 2018 | 26.33 | 26.40 | 26.02 | 26.13 | 124,639 | -0.27(-1.01%) |
May 30, 2018 | 26.45 | 26.57 | 26.24 | 26.40 | 33,705 | -0.12(-0.43%) |
May 29, 2018 | 26.56 | 26.56 | 26.01 | 26.51 | 11,291 | +0.02(+0.07%) |
May 25, 2018 | 26.49 | 26.49 | 26.49 | 0 | -0.11(-0.40%) | |
May 24, 2018 | 26.58 | 26.71 | 26.55 | 26.60 | 9,883 | +0.17(+0.64%) |
May 23, 2018 | 26.33 | 26.54 | 26.33 | 26.43 | 14,810 | -0.22(-0.83%) |
May 22, 2018 | 26.73 | 26.85 | 26.48 | 26.65 | 6,468 | -0.02(-0.07%) |
May 21, 2018 | 26.48 | 26.72 | 26.37 | 26.67 | 20,538 | +0.17(+0.64%) |
May 18, 2018 | 26.37 | 26.69 | 26.37 | 26.50 | 30,926 | +0.02(+0.07%) |
May 17, 2018 | 26.49 | 26.52 | 26.40 | 26.48 | 4,439 | -0.06(-0.23%) |
May 16, 2018 | 26.65 | 26.77 | 26.47 | 26.55 | 9,518 | -0.03(-0.10%) |
May 15, 2018 | 26.51 | 26.82 | 26.51 | 26.57 | 46,814 | -0.62(-2.28%) |
May 14, 2018 | 27.45 | 27.45 | 27.08 | 27.19 | 7,430 | -0.28(-1.03%) |
May 11, 2018 | 27.57 | 27.57 | 27.29 | 27.48 | 9,321 | -0.09(-0.32%) |
May 10, 2018 | 27.66 | 27.66 | 27.56 | 27.57 | 6,179 | +0.36(+1.34%) |
May 09, 2018 | 27.47 | 27.48 | 27.20 | 27.20 | 6,428 | -0.28(-1.03%) |
May 08, 2018 | 27.24 | 27.50 | 27.07 | 27.49 | 7,034 | -0.02(-0.06%) |
May 07, 2018 | 27.57 | 27.62 | 27.39 | 27.50 | 11,448 | -0.01(-0.02%) |
May 04, 2018 | 27.27 | 27.66 | 27.27 | 27.51 | 3,908 | +0.13(+0.48%) |
May 03, 2018 | 27.52 | 27.52 | 27.28 | 27.38 | 1,889 | +0.04(+0.13%) |
May 02, 2018 | 27.08 | 27.56 | 27.04 | 27.34 | 38,503 | +0.49(+1.82%) |