Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.65 | 26.39 | 25.55 | 26.33 | 1,317,209 | +0.80(+3.13%) |
Jul 30, 2018 | 25.60 | 25.73 | 25.32 | 25.53 | 1,114,568 | -0.07(-0.27%) |
Jul 27, 2018 | 25.90 | 25.90 | 25.42 | 25.60 | 784,634 | -0.22(-0.86%) |
Jul 26, 2018 | 25.83 | 25.93 | 25.57 | 25.83 | 673,232 | -0.02(-0.06%) |
Jul 25, 2018 | 25.78 | 26.00 | 25.78 | 25.84 | 711,451 | +0.05(+0.18%) |
Jul 24, 2018 | 25.91 | 25.97 | 25.75 | 25.80 | 925,448 | -0.17(-0.65%) |
Jul 23, 2018 | 25.99 | 26.03 | 25.79 | 25.96 | 442,395 | -0.06(-0.24%) |
Jul 20, 2018 | 26.31 | 26.32 | 25.90 | 26.03 | 820,888 | -0.36(-1.37%) |
Jul 19, 2018 | 26.11 | 26.49 | 26.05 | 26.39 | 674,749 | +0.19(+0.73%) |
Jul 18, 2018 | 26.37 | 26.50 | 26.06 | 26.20 | 808,398 | -0.21(-0.79%) |
Jul 17, 2018 | 26.83 | 26.86 | 26.31 | 26.40 | 1,637,465 | -0.39(-1.46%) |
Jul 16, 2018 | 27.29 | 27.31 | 26.77 | 26.79 | 615,589 | -0.55(-2.02%) |
Jul 13, 2018 | 27.49 | 27.59 | 27.30 | 27.35 | 477,136 | -0.08(-0.28%) |
Jul 12, 2018 | 27.30 | 27.46 | 27.12 | 27.43 | 556,627 | +0.16(+0.59%) |
Jul 11, 2018 | 27.15 | 27.31 | 27.09 | 27.26 | 554,146 | +0.05(+0.20%) |
Jul 10, 2018 | 27.30 | 27.44 | 27.17 | 27.21 | 619,208 | -0.05(-0.20%) |
Jul 09, 2018 | 27.49 | 27.55 | 27.19 | 27.26 | 894,180 | -0.15(-0.56%) |
Jul 06, 2018 | 27.28 | 27.43 | 27.23 | 27.42 | 619,610 | +0.20(+0.73%) |
Jul 05, 2018 | 27.14 | 27.23 | 26.89 | 27.22 | 961,415 | +0.16(+0.60%) |
Jul 03, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.15(+0.54%) | |
Jul 02, 2018 | 27.21 | 27.29 | 26.62 | 26.91 | 704,545 | -0.32(-1.19%) |
Jun 29, 2018 | 27.13 | 27.52 | 26.85 | 27.23 | 1,134,708 | +0.02(+0.06%) |
Jun 28, 2018 | 26.95 | 27.23 | 26.95 | 27.22 | 1,265,692 | +0.23(+0.85%) |
Jun 27, 2018 | 26.97 | 27.13 | 26.87 | 26.99 | 1,020,434 | +0.05(+0.20%) |
Jun 26, 2018 | 26.92 | 27.09 | 26.76 | 26.93 | 675,679 | +0.10(+0.37%) |
Jun 25, 2018 | 27.05 | 27.05 | 26.63 | 26.83 | 1,383,064 | -0.12(-0.43%) |
Jun 22, 2018 | 26.85 | 26.99 | 26.66 | 26.95 | 1,425,478 | +0.16(+0.60%) |
Jun 21, 2018 | 27.05 | 27.10 | 26.69 | 26.79 | 867,724 | -0.26(-0.97%) |
Jun 20, 2018 | 26.69 | 27.16 | 26.65 | 27.05 | 1,114,320 | +0.42(+1.56%) |
Jun 19, 2018 | 26.64 | 26.80 | 26.50 | 26.63 | 1,737,558 | -0.08(-0.29%) |
Jun 18, 2018 | 26.70 | 26.89 | 26.61 | 26.71 | 1,047,441 | -0.01(-0.03%) |
Jun 15, 2018 | 26.91 | 26.68 | 26.72 | 1,393,777 | -0.19(-0.71%) | |
Jun 14, 2018 | 26.90 | 27.03 | 26.86 | 26.91 | 616,546 | +0.05(+0.17%) |
Jun 13, 2018 | 27.27 | 27.37 | 26.85 | 26.86 | 842,573 | -0.40(-1.48%) |
Jun 12, 2018 | 27.03 | 27.48 | 26.96 | 27.27 | 1,162,209 | +0.26(+0.96%) |
Jun 11, 2018 | 27.17 | 27.21 | 26.88 | 27.01 | 1,104,776 | -0.16(-0.59%) |
Jun 08, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 805,298 | +0.02(+0.06%) |
Jun 07, 2018 | 27.50 | 27.50 | 27.08 | 27.15 | 1,271,374 | -0.32(-1.17%) |
Jun 06, 2018 | 27.52 | 27.47 | 1,052,507 | +0.15(+0.53%) | ||
Jun 05, 2018 | 27.31 | 27.50 | 27.22 | 27.33 | 1,288,639 | +0.09(+0.34%) |
Jun 04, 2018 | 27.24 | 27.34 | 27.00 | 27.24 | 997,606 | +0.08(+0.28%) |
Jun 01, 2018 | 27.06 | 27.35 | 26.85 | 27.16 | 1,236,269 | +0.14(+0.54%) |
May 31, 2018 | 26.93 | 27.06 | 26.81 | 27.02 | 1,508,012 | +0.15(+0.57%) |
May 30, 2018 | 26.62 | 27.11 | 26.52 | 26.86 | 1,614,167 | +0.26(+0.98%) |
May 29, 2018 | 26.37 | 26.66 | 26.29 | 26.60 | 1,731,879 | +0.12(+0.46%) |
May 25, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.37(+1.40%) | |
May 24, 2018 | 26.17 | 26.17 | 25.90 | 26.11 | 910,447 | +0.02(+0.06%) |
May 23, 2018 | 26.05 | 26.29 | 25.96 | 26.10 | 1,409,246 | +0.06(+0.23%) |
May 22, 2018 | 25.82 | 26.24 | 25.82 | 26.04 | 2,226,872 | +0.20(+0.77%) |
May 21, 2018 | 25.49 | 25.95 | 25.44 | 25.84 | 1,641,962 | +0.43(+1.68%) |
May 18, 2018 | 25.25 | 25.53 | 25.25 | 25.41 | 1,133,685 | +0.16(+0.63%) |
May 17, 2018 | 25.46 | 25.67 | 25.23 | 25.25 | 907,051 | -0.21(-0.81%) |
May 16, 2018 | 25.89 | 26.04 | 25.41 | 25.46 | 1,528,802 | -0.38(-1.48%) |
May 15, 2018 | 26.16 | 26.23 | 25.76 | 25.84 | 1,371,424 | -0.50(-1.91%) |
May 14, 2018 | 26.73 | 26.76 | 26.28 | 26.34 | 1,019,569 | -0.28(-1.06%) |
May 11, 2018 | 26.71 | 26.88 | 26.57 | 26.63 | 971,297 | -0.11(-0.40%) |
May 10, 2018 | 26.68 | 26.82 | 26.64 | 26.73 | 744,842 | +0.19(+0.72%) |
May 09, 2018 | 26.37 | 26.66 | 26.34 | 26.54 | 990,356 | +0.17(+0.64%) |
May 08, 2018 | 26.36 | 26.57 | 26.18 | 26.37 | 3,161,404 | +0.08(+0.29%) |
May 07, 2018 | 26.05 | 26.35 | 25.47 | 26.30 | 1,094,688 | +0.39(+1.50%) |
May 04, 2018 | 25.43 | 25.94 | 25.28 | 25.91 | 1,244,091 | +0.56(+2.23%) |
May 03, 2018 | 24.83 | 25.42 | 24.62 | 25.34 | 878,020 | +0.11(+0.45%) |
May 02, 2018 | 25.12 | 25.38 | 24.88 | 25.23 | 1,789,047 | +0.01(+0.03%) |