Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.63 | 25.80 | 25.41 | 25.76 | 78,706 | +0.17(+0.67%) |
Jul 30, 2018 | 25.41 | 25.74 | 25.28 | 25.58 | 73,326 | +0.09(+0.34%) |
Jul 27, 2018 | 25.93 | 26.10 | 25.24 | 25.50 | 97,746 | -0.43(-1.66%) |
Jul 26, 2018 | 25.84 | 27.05 | 25.58 | 25.93 | 182,804 | +0.13(+0.50%) |
Jul 25, 2018 | 25.67 | 25.89 | 25.41 | 25.80 | 69,920 | +0.13(+0.50%) |
Jul 24, 2018 | 25.67 | 25.89 | 25.56 | 25.67 | 73,242 | -0.13(-0.50%) |
Jul 23, 2018 | 25.71 | 25.91 | 25.50 | 25.80 | 61,821 | +0.09(+0.34%) |
Jul 20, 2018 | 25.97 | 26.06 | 25.58 | 25.71 | 77,945 | -0.26(-1.00%) |
Jul 19, 2018 | 25.50 | 26.19 | 25.50 | 25.97 | 112,832 | +0.39(+1.52%) |
Jul 18, 2018 | 26.10 | 26.10 | 25.33 | 25.58 | 95,652 | -0.52(-1.98%) |
Jul 17, 2018 | 25.97 | 26.45 | 25.97 | 26.10 | 81,584 | +0.13(+0.50%) |
Jul 16, 2018 | 26.53 | 26.53 | 25.63 | 25.97 | 105,403 | -0.60(-2.27%) |
Jul 13, 2018 | 26.49 | 26.62 | 26.19 | 26.57 | 89,636 | +0.13(+0.49%) |
Jul 12, 2018 | 26.32 | 26.70 | 26.17 | 26.45 | 92,780 | +0.00(+0.00%) |
Jul 11, 2018 | 26.83 | 27.18 | 26.40 | 26.45 | 93,477 | -0.47(-1.76%) |
Jul 10, 2018 | 27.01 | 27.10 | 26.36 | 26.92 | 105,887 | -0.17(-0.64%) |
Jul 09, 2018 | 27.65 | 27.65 | 26.88 | 27.09 | 134,840 | -0.52(-1.87%) |
Jul 06, 2018 | 27.91 | 27.91 | 27.50 | 27.61 | 102,543 | -0.26(-0.93%) |
Jul 05, 2018 | 27.13 | 27.87 | 26.96 | 27.87 | 87,663 | +0.86(+3.19%) |
Jul 03, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.17(+0.64%) | |
Jul 02, 2018 | 26.49 | 26.88 | 26.32 | 26.83 | 76,842 | +0.26(+0.97%) |
Jun 29, 2018 | 26.92 | 26.92 | 26.40 | 26.57 | 70,398 | -0.34(-1.28%) |
Jun 28, 2018 | 26.70 | 27.13 | 26.57 | 26.92 | 107,435 | +0.22(+0.81%) |
Jun 27, 2018 | 27.05 | 27.22 | 26.70 | 26.70 | 72,771 | -0.39(-1.43%) |
Jun 26, 2018 | 27.09 | 27.35 | 26.79 | 27.09 | 82,331 | +0.00(+0.00%) |
Jun 25, 2018 | 26.62 | 27.22 | 26.62 | 27.09 | 111,879 | +0.52(+1.95%) |
Jun 22, 2018 | 26.19 | 26.62 | 25.93 | 26.57 | 388,806 | +0.43(+1.65%) |
Jun 21, 2018 | 26.27 | 26.40 | 26.01 | 26.14 | 135,914 | -0.13(-0.49%) |
Jun 20, 2018 | 25.63 | 26.38 | 25.50 | 26.27 | 171,253 | +0.60(+2.35%) |
Jun 19, 2018 | 25.37 | 25.76 | 25.28 | 25.67 | 177,219 | +0.26(+1.02%) |
Jun 18, 2018 | 25.45 | 25.63 | 25.37 | 25.41 | 126,615 | -0.09(-0.34%) |
Jun 15, 2018 | 25.63 | 25.24 | 25.50 | 290,388 | +0.34(+1.34%) | |
Jun 14, 2018 | 25.29 | 25.29 | 24.99 | 25.16 | 126,898 | +0.04(+0.17%) |
Jun 13, 2018 | 25.25 | 25.29 | 24.95 | 25.12 | 162,795 | -0.17(-0.68%) |
Jun 12, 2018 | 25.12 | 25.51 | 24.95 | 25.29 | 145,575 | +0.21(+0.86%) |
Jun 11, 2018 | 24.99 | 25.25 | 24.95 | 25.08 | 181,295 | +0.00(+0.00%) |
Jun 08, 2018 | 24.73 | 25.18 | 24.60 | 25.08 | 115,702 | +0.47(+1.92%) |
Jun 07, 2018 | 24.65 | 25.16 | 24.09 | 24.60 | 417,353 | -0.09(-0.35%) |
Jun 06, 2018 | 24.39 | 24.69 | 200,922 | -0.47(-1.88%) | ||
Jun 05, 2018 | 25.55 | 25.55 | 25.03 | 25.16 | 147,001 | -0.30(-1.18%) |
Jun 04, 2018 | 25.03 | 25.46 | 25.03 | 25.46 | 159,662 | +0.47(+1.89%) |
Jun 01, 2018 | 25.03 | 25.16 | 24.78 | 24.99 | 90,099 | +0.00(+0.00%) |
May 31, 2018 | 25.16 | 25.16 | 24.43 | 24.99 | 264,154 | -0.09(-0.34%) |
May 30, 2018 | 24.69 | 25.12 | 24.65 | 25.08 | 112,559 | +0.43(+1.74%) |
May 29, 2018 | 24.47 | 24.69 | 24.30 | 24.65 | 81,745 | +0.09(+0.35%) |
May 25, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.17(+0.70%) | |
May 24, 2018 | 24.35 | 24.47 | 24.13 | 24.39 | 59,074 | +0.09(+0.35%) |
May 23, 2018 | 24.17 | 24.35 | 24.05 | 24.30 | 70,375 | +0.13(+0.53%) |
May 22, 2018 | 24.13 | 24.35 | 24.05 | 24.17 | 85,044 | +0.00(+0.00%) |
May 21, 2018 | 24.52 | 24.73 | 24.09 | 24.17 | 114,803 | -0.34(-1.40%) |
May 18, 2018 | 24.78 | 24.90 | 24.22 | 24.52 | 519,155 | -0.21(-0.87%) |
May 17, 2018 | 24.47 | 24.90 | 24.47 | 24.73 | 119,901 | +0.17(+0.70%) |
May 16, 2018 | 24.26 | 24.78 | 24.22 | 24.56 | 147,773 | +0.30(+1.24%) |
May 15, 2018 | 23.87 | 24.30 | 23.74 | 24.26 | 92,167 | +0.34(+1.44%) |
May 14, 2018 | 24.05 | 24.17 | 23.70 | 23.92 | 94,111 | -0.13(-0.54%) |
May 11, 2018 | 24.26 | 24.47 | 23.79 | 24.05 | 91,526 | -0.26(-1.06%) |
May 10, 2018 | 24.13 | 24.73 | 24.09 | 24.30 | 89,936 | +0.13(+0.53%) |
May 09, 2018 | 24.30 | 24.35 | 24.02 | 24.17 | 61,202 | -0.09(-0.35%) |
May 08, 2018 | 24.00 | 24.35 | 24.00 | 24.26 | 76,069 | +0.17(+0.71%) |
May 07, 2018 | 24.65 | 24.99 | 24.00 | 24.09 | 129,099 | -0.43(-1.75%) |
May 04, 2018 | 23.74 | 24.66 | 23.57 | 24.52 | 67,963 | +0.69(+2.88%) |
May 03, 2018 | 23.96 | 24.00 | 23.57 | 23.83 | 76,435 | -0.21(-0.89%) |
May 02, 2018 | 24.39 | 24.39 | 23.96 | 24.05 | 70,111 | -0.39(-1.58%) |