Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.17 | 25.47 | 24.87 | 25.37 | 287,369 | +0.29(+1.16%) |
Jul 30, 2018 | 25.31 | 25.60 | 25.07 | 25.08 | 165,840 | -0.16(-0.63%) |
Jul 27, 2018 | 25.67 | 25.94 | 25.22 | 25.24 | 107,627 | -0.39(-1.50%) |
Jul 26, 2018 | 25.66 | 25.98 | 25.59 | 25.63 | 116,090 | +0.04(+0.15%) |
Jul 25, 2018 | 26.16 | 26.16 | 24.74 | 25.59 | 205,746 | -0.62(-2.37%) |
Jul 24, 2018 | 26.26 | 26.41 | 26.17 | 26.21 | 163,732 | +0.02(+0.07%) |
Jul 23, 2018 | 26.25 | 26.34 | 25.89 | 26.19 | 115,028 | -0.15(-0.57%) |
Jul 20, 2018 | 26.58 | 26.64 | 26.30 | 26.34 | 161,937 | -0.30(-1.13%) |
Jul 19, 2018 | 26.56 | 26.77 | 26.26 | 26.64 | 139,938 | +0.09(+0.35%) |
Jul 18, 2018 | 26.38 | 26.69 | 26.15 | 26.55 | 162,499 | +0.14(+0.53%) |
Jul 17, 2018 | 26.41 | 26.81 | 26.33 | 26.41 | 103,320 | +0.01(+0.04%) |
Jul 16, 2018 | 26.87 | 26.93 | 26.29 | 26.40 | 122,374 | -0.46(-1.71%) |
Jul 13, 2018 | 26.68 | 27.01 | 26.52 | 26.86 | 93,582 | +0.09(+0.35%) |
Jul 12, 2018 | 26.96 | 27.14 | 26.66 | 26.76 | 270,674 | -0.19(-0.70%) |
Jul 11, 2018 | 26.56 | 27.05 | 26.34 | 26.95 | 250,216 | +0.29(+1.09%) |
Jul 10, 2018 | 26.91 | 26.96 | 26.63 | 26.66 | 199,272 | -0.23(-0.87%) |
Jul 09, 2018 | 26.36 | 26.91 | 26.01 | 26.89 | 195,250 | +0.59(+2.25%) |
Jul 06, 2018 | 26.01 | 26.48 | 26.01 | 26.30 | 159,380 | +0.25(+0.97%) |
Jul 05, 2018 | 25.95 | 26.06 | 25.60 | 26.05 | 141,587 | +0.18(+0.69%) |
Jul 03, 2018 | 25.87 | 25.87 | 25.87 | 0 | -0.04(-0.15%) | |
Jul 02, 2018 | 25.42 | 25.92 | 25.23 | 25.91 | 245,131 | +0.33(+1.29%) |
Jun 29, 2018 | 25.91 | 26.00 | 25.56 | 25.58 | 224,479 | -0.26(-1.02%) |
Jun 28, 2018 | 26.31 | 26.31 | 25.72 | 25.84 | 213,116 | -0.46(-1.75%) |
Jun 27, 2018 | 26.43 | 26.65 | 26.22 | 26.30 | 398,415 | -0.14(-0.53%) |
Jun 26, 2018 | 26.11 | 26.46 | 26.11 | 26.44 | 170,933 | +0.44(+1.69%) |
Jun 25, 2018 | 26.26 | 26.26 | 25.81 | 26.00 | 203,255 | -0.36(-1.35%) |
Jun 22, 2018 | 26.44 | 26.58 | 26.07 | 26.36 | 823,322 | +0.24(+0.93%) |
Jun 21, 2018 | 26.30 | 26.37 | 25.99 | 26.11 | 254,969 | -0.18(-0.68%) |
Jun 20, 2018 | 26.33 | 26.56 | 25.80 | 26.29 | 296,766 | -0.04(-0.14%) |
Jun 19, 2018 | 26.82 | 26.91 | 26.28 | 26.33 | 311,468 | -0.55(-2.06%) |
Jun 18, 2018 | 26.24 | 26.91 | 26.23 | 26.88 | 251,636 | +0.50(+1.88%) |
Jun 15, 2018 | 26.47 | 26.11 | 26.39 | 353,639 | +0.00(+0.00%) | |
Jun 14, 2018 | 26.26 | 26.54 | 25.76 | 26.39 | 239,224 | +0.16(+0.61%) |
Jun 13, 2018 | 26.40 | 26.68 | 26.17 | 26.23 | 275,326 | -0.27(-1.03%) |
Jun 12, 2018 | 26.52 | 26.91 | 26.27 | 26.50 | 291,928 | -0.09(-0.35%) |
Jun 11, 2018 | 26.27 | 26.80 | 25.84 | 26.59 | 290,285 | +0.37(+1.39%) |
Jun 08, 2018 | 25.74 | 26.26 | 25.66 | 26.23 | 626,867 | +0.51(+1.97%) |
Jun 07, 2018 | 25.55 | 25.86 | 25.48 | 25.72 | 287,402 | +0.16(+0.62%) |
Jun 06, 2018 | 25.06 | 25.60 | 25.02 | 25.56 | 262,611 | +0.54(+2.17%) |
Jun 05, 2018 | 24.92 | 25.25 | 24.73 | 25.02 | 287,683 | +0.07(+0.26%) |
Jun 04, 2018 | 24.80 | 25.08 | 24.68 | 24.95 | 203,272 | +0.35(+1.41%) |
Jun 01, 2018 | 24.63 | 25.37 | 24.52 | 24.61 | 218,651 | +0.17(+0.69%) |
May 31, 2018 | 25.17 | 25.17 | 24.43 | 24.44 | 265,185 | -0.71(-2.83%) |
May 30, 2018 | 24.68 | 25.39 | 24.68 | 25.15 | 492,296 | +0.52(+2.13%) |
May 29, 2018 | 24.56 | 24.93 | 24.43 | 24.62 | 309,718 | -0.03(-0.11%) |
May 25, 2018 | 24.65 | 24.65 | 24.65 | 0 | +0.31(+1.27%) | |
May 24, 2018 | 24.25 | 24.47 | 23.89 | 24.34 | 294,310 | +0.11(+0.46%) |
May 23, 2018 | 24.09 | 24.25 | 23.85 | 24.23 | 433,373 | -0.09(-0.39%) |
May 22, 2018 | 24.10 | 24.76 | 23.97 | 24.32 | 312,709 | +0.08(+0.35%) |
May 21, 2018 | 23.78 | 24.29 | 23.77 | 24.24 | 308,750 | +0.66(+2.78%) |
May 18, 2018 | 23.60 | 23.86 | 23.41 | 23.58 | 157,422 | +0.08(+0.34%) |
May 17, 2018 | 23.47 | 24.01 | 23.45 | 23.50 | 223,530 | -0.01(-0.06%) |
May 16, 2018 | 23.43 | 23.79 | 23.42 | 23.52 | 353,974 | +0.14(+0.60%) |
May 15, 2018 | 23.31 | 23.47 | 23.23 | 23.38 | 199,171 | -0.03(-0.12%) |
May 14, 2018 | 23.45 | 23.55 | 23.25 | 23.41 | 254,026 | +0.05(+0.20%) |
May 11, 2018 | 23.17 | 23.56 | 23.13 | 23.36 | 392,650 | +0.14(+0.61%) |
May 10, 2018 | 23.85 | 23.85 | 23.10 | 23.22 | 269,098 | -0.63(-2.63%) |
May 09, 2018 | 24.86 | 24.86 | 23.82 | 23.85 | 434,707 | -0.82(-3.34%) |
May 08, 2018 | 24.17 | 24.84 | 24.17 | 24.67 | 244,713 | +0.32(+1.31%) |
May 07, 2018 | 24.31 | 24.41 | 23.92 | 24.35 | 132,731 | +0.12(+0.50%) |
May 04, 2018 | 23.88 | 24.33 | 23.43 | 24.23 | 127,998 | +0.25(+1.06%) |
May 03, 2018 | 23.96 | 24.16 | 23.60 | 23.98 | 220,944 | -0.05(-0.20%) |
May 02, 2018 | 24.01 | 24.31 | 23.85 | 24.02 | 97,112 | -0.03(-0.12%) |