Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.69 | 26.72 | 26.69 | 26.72 | 1,767 | +0.14(+0.53%) |
Jul 30, 2018 | 26.81 | 26.81 | 26.57 | 26.58 | 2,053 | +0.01(+0.04%) |
Jul 27, 2018 | 26.71 | 26.71 | 26.57 | 26.57 | 1,100 | -0.20(-0.74%) |
Jul 26, 2018 | 26.82 | 26.82 | 26.75 | 26.77 | 4,867 | +0.32(+1.21%) |
Jul 25, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 134 | +0.04(+0.15%) |
Jul 24, 2018 | 26.55 | 26.55 | 26.41 | 26.41 | 1,205 | +0.05(+0.21%) |
Jul 23, 2018 | 26.40 | 26.40 | 26.30 | 26.36 | 1,008 | +0.00(+0.02%) |
Jul 20, 2018 | 26.35 | 26.35 | 26.35 | 26.35 | 1,057 | -0.16(-0.60%) |
Jul 19, 2018 | 26.51 | 26.51 | 26.51 | 26.51 | 601 | +0.01(+0.04%) |
Jul 18, 2018 | 26.45 | 26.50 | 26.45 | 26.50 | 16,393 | +0.10(+0.38%) |
Jul 17, 2018 | 26.39 | 26.40 | 26.31 | 26.40 | 12,719 | -0.08(-0.30%) |
Jul 16, 2018 | 26.48 | 26.48 | 26.48 | 26.48 | 107 | +0.18(+0.68%) |
Jul 13, 2018 | 26.29 | 26.31 | 26.29 | 26.30 | 970 | +0.06(+0.23%) |
Jul 12, 2018 | 26.24 | 26.24 | 26.24 | 26.24 | 201 | +0.11(+0.42%) |
Jul 11, 2018 | 26.19 | 26.19 | 26.13 | 26.13 | 1,782 | -0.18(-0.68%) |
Jul 10, 2018 | 26.29 | 26.31 | 26.29 | 26.31 | 541 | +0.37(+1.43%) |
Jul 09, 2018 | 25.94 | 25.94 | 25.94 | 25.94 | 6 | -0.06(-0.25%) |
Jul 06, 2018 | 25.98 | 26.01 | 25.98 | 26.00 | 1,273 | +0.27(+1.07%) |
Jul 05, 2018 | 25.66 | 25.76 | 25.66 | 25.73 | 3,412 | +0.02(+0.08%) |
Jul 03, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.18(+0.72%) | |
Jul 02, 2018 | 25.50 | 25.55 | 25.50 | 25.53 | 1,069 | -0.16(-0.64%) |
Jun 29, 2018 | 25.73 | 25.73 | 25.69 | 25.69 | 781 | +0.18(+0.70%) |
Jun 28, 2018 | 25.65 | 25.65 | 25.50 | 25.51 | 1,533 | +0.01(+0.04%) |
Jun 27, 2018 | 25.90 | 25.90 | 25.50 | 25.50 | 1,409 | -0.23(-0.91%) |
Jun 26, 2018 | 25.72 | 25.77 | 25.72 | 25.73 | 12,600 | -0.39(-1.51%) |
Jun 25, 2018 | 26.13 | 26.13 | 26.13 | 26.13 | 77 | +0.02(+0.08%) |
Jun 22, 2018 | 26.11 | 26.11 | 26.11 | 26.11 | 37 | +0.00(+0.00%) |
Jun 21, 2018 | 26.14 | 26.14 | 26.11 | 26.11 | 300 | -0.06(-0.23%) |
Jun 20, 2018 | 26.08 | 26.17 | 26.08 | 26.17 | 1,860 | +0.03(+0.11%) |
Jun 19, 2018 | 25.83 | 26.14 | 25.83 | 26.14 | 10,848 | -0.10(-0.38%) |
Jun 18, 2018 | 26.18 | 26.24 | 26.18 | 26.24 | 1,328 | -0.18(-0.68%) |
Jun 15, 2018 | 26.40 | 26.26 | 26.42 | 3,816 | +0.02(+0.08%) | |
Jun 14, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 2,842 | -0.05(-0.19%) |
Jun 13, 2018 | 26.60 | 26.60 | 26.45 | 26.45 | 2,449 | +0.02(+0.06%) |
Jun 12, 2018 | 26.44 | 26.46 | 26.43 | 26.43 | 603 | -0.07(-0.26%) |
Jun 11, 2018 | 26.49 | 26.50 | 26.49 | 26.50 | 910 | +0.16(+0.61%) |
Jun 08, 2018 | 26.34 | 26.34 | 26.34 | 26.34 | 450 | -0.03(-0.10%) |
Jun 07, 2018 | 26.39 | 26.41 | 26.37 | 26.37 | 2,594 | +0.12(+0.46%) |
Jun 06, 2018 | 26.27 | 26.05 | 26.25 | 2,411 | +0.23(+0.88%) | |
Jun 05, 2018 | 26.04 | 26.04 | 26.02 | 26.02 | 1,001 | +0.02(+0.08%) |
Jun 04, 2018 | 25.90 | 26.05 | 25.90 | 26.00 | 4,397 | +0.14(+0.53%) |
Jun 01, 2018 | 25.84 | 25.86 | 25.83 | 25.86 | 926 | -0.03(-0.12%) |
May 31, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 70 | +0.00(+0.00%) |
May 30, 2018 | 25.80 | 25.92 | 25.79 | 25.90 | 2,526 | +0.38(+1.47%) |
May 29, 2018 | 25.54 | 25.54 | 25.51 | 25.52 | 1,843 | -0.51(-1.96%) |
May 25, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 12 | +0.00(+0.00%) |
May 23, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 11 | +0.00(+0.00%) |
May 22, 2018 | 26.23 | 26.23 | 26.03 | 26.03 | 2,303 | +0.04(+0.15%) |
May 21, 2018 | 26.14 | 26.14 | 25.98 | 25.99 | 1,750 | +0.08(+0.31%) |
May 18, 2018 | 25.90 | 25.91 | 25.90 | 25.91 | 2,505 | -0.07(-0.27%) |
May 17, 2018 | 26.02 | 26.06 | 25.98 | 25.98 | 2,071 | -0.03(-0.12%) |
May 16, 2018 | 25.99 | 26.01 | 25.96 | 26.01 | 507 | +0.23(+0.89%) |
May 15, 2018 | 25.66 | 25.78 | 25.66 | 25.78 | 639 | -0.22(-0.85%) |
May 14, 2018 | 26.04 | 26.04 | 25.95 | 26.00 | 4,514 | +0.28(+1.11%) |
May 11, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 151 | +0.00(+0.00%) |
May 10, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 472 | +0.14(+0.57%) |
May 09, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 220 | +0.16(+0.63%) |
May 08, 2018 | 25.50 | 25.50 | 25.41 | 25.41 | 2,152 | -0.01(-0.04%) |
May 07, 2018 | 25.41 | 25.45 | 25.40 | 25.42 | 2,372 | +0.08(+0.31%) |
May 04, 2018 | 25.41 | 25.41 | 25.34 | 25.34 | 1,100 | +0.32(+1.28%) |
May 03, 2018 | 25.14 | 25.14 | 24.77 | 25.02 | 2,304 | -0.05(-0.18%) |
May 02, 2018 | 25.17 | 25.17 | 25.07 | 25.07 | 1,634 | -0.05(-0.22%) |