Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.32 | 26.34 | 26.25 | 26.32 | 7,368 | +0.20(+0.78%) |
Jul 30, 2018 | 26.13 | 26.34 | 26.12 | 26.12 | 14,669 | -0.04(-0.15%) |
Jul 27, 2018 | 26.16 | 26.27 | 26.09 | 26.16 | 14,000 | +0.35(+1.36%) |
Jul 26, 2018 | 25.92 | 25.92 | 25.79 | 25.81 | 7,483 | -0.13(-0.50%) |
Jul 25, 2018 | 25.56 | 25.94 | 25.42 | 25.94 | 12,385 | +0.17(+0.64%) |
Jul 24, 2018 | 25.81 | 25.82 | 25.69 | 25.77 | 10,916 | -0.30(-1.17%) |
Jul 23, 2018 | 26.05 | 26.14 | 25.98 | 26.08 | 11,501 | +0.08(+0.33%) |
Jul 20, 2018 | 25.75 | 26.04 | 25.74 | 26.00 | 16,337 | +0.57(+2.22%) |
Jul 19, 2018 | 25.37 | 25.52 | 25.37 | 25.43 | 7,490 | -0.10(-0.39%) |
Jul 18, 2018 | 25.50 | 25.60 | 25.42 | 25.53 | 13,148 | +0.05(+0.20%) |
Jul 17, 2018 | 25.32 | 25.58 | 25.32 | 25.48 | 13,331 | +0.09(+0.33%) |
Jul 16, 2018 | 25.31 | 25.42 | 25.31 | 25.39 | 7,089 | +0.05(+0.22%) |
Jul 13, 2018 | 25.34 | 25.34 | 7,397 | +0.10(+0.40%) | ||
Jul 12, 2018 | 24.92 | 25.27 | 24.87 | 25.24 | 14,420 | +0.06(+0.26%) |
Jul 11, 2018 | 25.41 | 25.44 | 25.14 | 25.18 | 108,302 | -0.50(-1.93%) |
Jul 10, 2018 | 25.51 | 25.67 | 25.47 | 25.67 | 11,288 | -0.02(-0.08%) |
Jul 09, 2018 | 26.01 | 26.03 | 25.66 | 25.69 | 22,323 | -0.16(-0.64%) |
Jul 06, 2018 | 25.78 | 25.97 | 25.78 | 25.86 | 19,445 | +0.70(+2.76%) |
Jul 05, 2018 | 25.26 | 25.26 | 23.99 | 25.16 | 11,368 | +1.31(+5.49%) |
Jul 03, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.80(+3.47%) | |
Jul 02, 2018 | 22.78 | 23.15 | 22.78 | 23.05 | 13,988 | +0.35(+1.54%) |
Jun 29, 2018 | 22.72 | 22.92 | 22.70 | 22.70 | 6,421 | +0.20(+0.87%) |
Jun 28, 2018 | 22.57 | 22.57 | 22.35 | 22.50 | 11,737 | +0.25(+1.15%) |
Jun 27, 2018 | 22.46 | 22.46 | 22.21 | 22.25 | 11,241 | -0.45(-2.00%) |
Jun 26, 2018 | 22.67 | 22.75 | 22.61 | 22.70 | 19,374 | +0.21(+0.96%) |
Jun 25, 2018 | 22.43 | 22.50 | 22.38 | 22.49 | 6,750 | -0.07(-0.31%) |
Jun 22, 2018 | 22.46 | 22.59 | 22.42 | 22.56 | 6,197 | +0.09(+0.42%) |
Jun 21, 2018 | 22.59 | 22.63 | 22.46 | 22.46 | 8,021 | -0.35(-1.53%) |
Jun 20, 2018 | 22.81 | 22.84 | 22.67 | 22.82 | 8,972 | -0.19(-0.83%) |
Jun 19, 2018 | 22.89 | 23.01 | 22.84 | 23.00 | 10,033 | -0.17(-0.71%) |
Jun 18, 2018 | 23.10 | 23.26 | 23.08 | 23.17 | 8,160 | -0.36(-1.55%) |
Jun 15, 2018 | 23.24 | 23.44 | 23.54 | 7,272 | +0.30(+1.27%) | |
Jun 14, 2018 | 23.48 | 23.48 | 23.21 | 23.24 | 8,228 | +0.34(+1.51%) |
Jun 13, 2018 | 22.95 | 22.96 | 22.80 | 22.89 | 6,977 | +0.09(+0.42%) |
Jun 12, 2018 | 22.77 | 22.91 | 22.66 | 22.80 | 17,032 | +0.32(+1.42%) |
Jun 11, 2018 | 22.49 | 22.59 | 22.43 | 22.48 | 9,440 | +0.17(+0.76%) |
Jun 08, 2018 | 22.34 | 22.36 | 22.28 | 22.31 | 7,390 | -0.03(-0.13%) |
Jun 07, 2018 | 22.39 | 22.50 | 22.22 | 22.34 | 11,596 | -0.29(-1.28%) |
Jun 06, 2018 | 22.69 | 22.69 | 22.47 | 22.63 | 7,350 | -0.13(-0.57%) |
Jun 05, 2018 | 22.83 | 22.83 | 22.62 | 22.76 | 15,488 | -0.21(-0.91%) |
Jun 04, 2018 | 23.07 | 23.07 | 22.93 | 22.97 | 2,629 | +0.50(+2.23%) |
Jun 01, 2018 | 22.45 | 22.53 | 22.32 | 22.47 | 12,693 | -0.27(-1.19%) |
May 31, 2018 | 22.70 | 22.84 | 22.57 | 22.74 | 11,758 | -0.41(-1.77%) |
May 30, 2018 | 22.90 | 23.25 | 22.82 | 23.15 | 12,472 | +1.02(+4.61%) |
May 29, 2018 | 22.23 | 22.25 | 22.11 | 22.13 | 6,134 | -0.83(-3.61%) |
May 25, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.06(-0.26%) | |
May 24, 2018 | 23.04 | 23.11 | 23.01 | 23.02 | 4,275 | -0.31(-1.33%) |
May 23, 2018 | 23.27 | 23.33 | 23.12 | 23.33 | 3,979 | -0.12(-0.51%) |
May 22, 2018 | 23.45 | 23.48 | 23.36 | 23.45 | 6,541 | -0.33(-1.39%) |
May 21, 2018 | 23.96 | 23.96 | 23.73 | 23.78 | 3,225 | +0.03(+0.13%) |
May 18, 2018 | 23.70 | 23.75 | 23.64 | 23.75 | 3,627 | +0.01(+0.04%) |
May 17, 2018 | 23.92 | 23.92 | 23.66 | 23.74 | 4,196 | +0.10(+0.42%) |
May 16, 2018 | 23.61 | 23.66 | 23.55 | 23.64 | 15,039 | -0.35(-1.46%) |
May 15, 2018 | 23.88 | 24.02 | 23.88 | 23.99 | 5,419 | +0.14(+0.59%) |
May 14, 2018 | 23.94 | 23.94 | 23.82 | 23.85 | 4,622 | -0.15(-0.62%) |
May 11, 2018 | 24.01 | 24.07 | 23.92 | 24.00 | 11,446 | -0.20(-0.83%) |
May 10, 2018 | 24.07 | 24.20 | 23.95 | 24.20 | 7,972 | +0.42(+1.77%) |
May 09, 2018 | 23.64 | 23.80 | 23.62 | 23.78 | 42,007 | +0.16(+0.68%) |
May 08, 2018 | 23.54 | 23.62 | 23.47 | 23.62 | 11,163 | -0.56(-2.32%) |
May 07, 2018 | 24.17 | 24.20 | 24.16 | 24.18 | 9,294 | -0.02(-0.08%) |
May 04, 2018 | 24.00 | 24.26 | 24.00 | 24.20 | 8,872 | +0.04(+0.14%) |
May 03, 2018 | 24.14 | 24.22 | 24.06 | 24.16 | 6,464 | +0.20(+0.81%) |
May 02, 2018 | 23.99 | 24.13 | 23.94 | 23.97 | 6,959 | +0.11(+0.46%) |