Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.61 | 25.69 | 25.46 | 25.52 | 59,193 | +0.16(+0.63%) |
Jul 30, 2018 | 25.38 | 25.49 | 25.35 | 25.36 | 39,778 | -0.49(-1.90%) |
Jul 27, 2018 | 25.84 | 25.99 | 25.81 | 25.85 | 84,300 | +0.18(+0.69%) |
Jul 26, 2018 | 25.74 | 25.84 | 25.67 | 25.67 | 50,219 | -0.18(-0.69%) |
Jul 25, 2018 | 25.61 | 25.87 | 25.42 | 25.85 | 61,868 | +0.44(+1.73%) |
Jul 24, 2018 | 25.52 | 25.61 | 25.39 | 25.41 | 154,760 | +0.21(+0.83%) |
Jul 23, 2018 | 25.23 | 25.32 | 25.18 | 25.20 | 93,651 | -0.18(-0.69%) |
Jul 20, 2018 | 25.18 | 25.47 | 25.18 | 25.38 | 177,204 | -0.14(-0.57%) |
Jul 19, 2018 | 25.45 | 25.57 | 25.32 | 25.52 | 39,535 | -0.22(-0.85%) |
Jul 18, 2018 | 25.81 | 25.86 | 25.69 | 25.74 | 40,049 | +0.11(+0.43%) |
Jul 17, 2018 | 25.54 | 25.64 | 25.49 | 25.63 | 69,716 | +0.11(+0.41%) |
Jul 16, 2018 | 25.63 | 25.64 | 25.46 | 25.52 | 32,760 | -0.09(-0.33%) |
Jul 13, 2018 | 25.56 | 25.61 | 25.46 | 25.61 | 31,865 | -0.05(-0.21%) |
Jul 12, 2018 | 25.54 | 25.68 | 25.44 | 25.66 | 56,518 | +0.27(+1.04%) |
Jul 11, 2018 | 25.58 | 25.63 | 25.32 | 25.40 | 30,240 | -0.54(-2.06%) |
Jul 10, 2018 | 25.75 | 25.97 | 25.73 | 25.93 | 38,604 | +0.20(+0.80%) |
Jul 09, 2018 | 25.62 | 25.63 | 25.73 | 64,274 | +0.11(+0.43%) | |
Jul 06, 2018 | 25.48 | 25.70 | 25.41 | 25.62 | 56,959 | +0.34(+1.32%) |
Jul 05, 2018 | 25.30 | 25.35 | 25.18 | 25.29 | 49,046 | +0.38(+1.53%) |
Jul 03, 2018 | 24.91 | 24.91 | 24.91 | 0 | -0.04(-0.14%) | |
Jul 02, 2018 | 24.76 | 24.94 | 24.70 | 24.94 | 31,614 | -0.08(-0.34%) |
Jun 29, 2018 | 25.03 | 25.21 | 24.96 | 25.02 | 95,023 | +0.54(+2.21%) |
Jun 28, 2018 | 24.41 | 24.57 | 24.29 | 24.48 | 61,872 | -0.05(-0.18%) |
Jun 27, 2018 | 24.79 | 24.92 | 24.39 | 24.53 | 83,772 | -0.21(-0.85%) |
Jun 26, 2018 | 24.78 | 24.83 | 24.70 | 24.74 | 56,333 | -0.21(-0.84%) |
Jun 25, 2018 | 25.04 | 25.04 | 24.83 | 24.95 | 54,583 | -0.37(-1.46%) |
Jun 22, 2018 | 25.23 | 25.42 | 25.12 | 25.32 | 61,812 | +0.33(+1.32%) |
Jun 21, 2018 | 24.95 | 25.02 | 24.83 | 24.99 | 69,151 | -0.04(-0.14%) |
Jun 20, 2018 | 25.11 | 25.18 | 24.95 | 25.02 | 51,960 | -0.14(-0.54%) |
Jun 19, 2018 | 25.05 | 25.16 | 24.90 | 25.16 | 116,817 | -0.29(-1.14%) |
Jun 18, 2018 | 25.36 | 25.57 | 25.34 | 25.45 | 120,006 | -0.38(-1.47%) |
Jun 15, 2018 | 26.01 | 25.68 | 25.83 | 125,304 | -0.18(-0.69%) | |
Jun 14, 2018 | 25.97 | 26.15 | 25.97 | 26.01 | 32,029 | +0.03(+0.10%) |
Jun 13, 2018 | 26.01 | 26.05 | 25.85 | 25.98 | 53,750 | +0.13(+0.52%) |
Jun 12, 2018 | 26.03 | 26.08 | 25.75 | 25.85 | 62,076 | -0.30(-1.15%) |
Jun 11, 2018 | 26.02 | 26.18 | 25.99 | 26.15 | 44,178 | +0.38(+1.47%) |
Jun 08, 2018 | 25.75 | 25.84 | 25.67 | 25.77 | 74,807 | +0.02(+0.08%) |
Jun 07, 2018 | 25.84 | 25.91 | 25.59 | 25.75 | 96,424 | -0.16(-0.62%) |
Jun 06, 2018 | 25.52 | 26.02 | 25.51 | 25.91 | 113,838 | +0.42(+1.65%) |
Jun 05, 2018 | 25.40 | 25.53 | 25.14 | 25.49 | 279,642 | +0.29(+1.13%) |
Jun 04, 2018 | 25.34 | 25.35 | 25.16 | 25.20 | 42,024 | -0.04(-0.14%) |
Jun 01, 2018 | 25.13 | 25.58 | 25.05 | 25.24 | 69,619 | +0.45(+1.82%) |
May 31, 2018 | 24.77 | 24.83 | 24.47 | 24.79 | 60,149 | -0.11(-0.44%) |
May 30, 2018 | 24.77 | 25.07 | 24.65 | 24.90 | 83,711 | +0.44(+1.80%) |
May 29, 2018 | 24.75 | 24.76 | 24.25 | 24.46 | 57,186 | -0.96(-3.78%) |
May 25, 2018 | 25.42 | 25.42 | 25.42 | 0 | -0.22(-0.86%) | |
May 24, 2018 | 25.62 | 25.88 | 25.31 | 25.64 | 87,260 | -0.57(-2.17%) |
May 23, 2018 | 26.03 | 26.21 | 25.91 | 26.21 | 61,217 | -0.40(-1.50%) |
May 22, 2018 | 26.61 | 26.67 | 26.46 | 26.61 | 61,087 | +0.03(+0.11%) |
May 21, 2018 | 26.57 | 26.65 | 26.36 | 26.58 | 38,393 | +0.23(+0.87%) |
May 18, 2018 | 26.39 | 26.47 | 26.19 | 26.35 | 30,388 | +0.04(+0.15%) |
May 17, 2018 | 26.10 | 26.37 | 26.10 | 26.31 | 47,497 | +0.23(+0.88%) |
May 16, 2018 | 25.90 | 26.09 | 25.77 | 26.08 | 34,780 | +0.47(+1.86%) |
May 15, 2018 | 25.59 | 25.78 | 25.48 | 25.61 | 31,755 | -0.05(-0.21%) |
May 14, 2018 | 25.77 | 25.89 | 25.66 | 25.66 | 45,026 | -0.18(-0.70%) |
May 11, 2018 | 25.72 | 25.85 | 25.68 | 25.84 | 33,218 | -0.05(-0.19%) |
May 10, 2018 | 25.73 | 25.89 | 25.71 | 25.89 | 150,827 | +0.21(+0.82%) |
May 09, 2018 | 25.58 | 25.82 | 25.55 | 25.68 | 139,819 | -0.07(-0.27%) |
May 08, 2018 | 25.62 | 25.77 | 25.57 | 25.75 | 36,966 | -0.11(-0.43%) |
May 07, 2018 | 25.80 | 25.92 | 25.50 | 25.86 | 38,417 | -0.16(-0.61%) |
May 04, 2018 | 25.80 | 26.05 | 25.77 | 26.02 | 33,687 | +0.05(+0.19%) |
May 03, 2018 | 25.87 | 26.01 | 25.68 | 25.97 | 63,385 | +0.20(+0.80%) |
May 02, 2018 | 25.91 | 26.00 | 25.77 | 25.77 | 44,712 | -0.12(-0.48%) |