Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.28 | 25.60 | 25.28 | 25.53 | 69,090 | +0.26(+1.03%) |
Jul 30, 2018 | 25.30 | 25.30 | 25.23 | 25.27 | 28,937 | +0.07(+0.28%) |
Jul 27, 2018 | 25.16 | 25.23 | 25.01 | 25.20 | 26,801 | +0.22(+0.89%) |
Jul 26, 2018 | 25.05 | 25.15 | 24.96 | 24.98 | 36,111 | -0.32(-1.25%) |
Jul 25, 2018 | 25.07 | 25.30 | 24.92 | 25.30 | 114,066 | +0.43(+1.72%) |
Jul 24, 2018 | 24.93 | 24.95 | 24.79 | 24.87 | 30,495 | +0.32(+1.32%) |
Jul 23, 2018 | 24.54 | 24.58 | 24.47 | 24.54 | 29,435 | -0.15(-0.61%) |
Jul 20, 2018 | 24.54 | 24.73 | 24.54 | 24.69 | 32,482 | +0.37(+1.53%) |
Jul 19, 2018 | 24.27 | 24.48 | 24.24 | 24.32 | 50,878 | -0.32(-1.28%) |
Jul 18, 2018 | 24.45 | 24.65 | 24.39 | 24.64 | 51,607 | +0.12(+0.48%) |
Jul 17, 2018 | 24.30 | 24.58 | 24.30 | 24.52 | 279,404 | +0.21(+0.88%) |
Jul 16, 2018 | 24.37 | 24.37 | 24.24 | 24.31 | 40,532 | -0.17(-0.68%) |
Jul 13, 2018 | 24.50 | 24.54 | 24.38 | 24.47 | 67,483 | -0.03(-0.13%) |
Jul 12, 2018 | 24.50 | 24.59 | 24.41 | 24.50 | 58,404 | +0.28(+1.14%) |
Jul 11, 2018 | 24.41 | 24.47 | 24.10 | 24.23 | 49,577 | -0.51(-2.05%) |
Jul 10, 2018 | 24.72 | 24.76 | 24.58 | 24.73 | 50,637 | +0.05(+0.19%) |
Jul 09, 2018 | 24.55 | 24.69 | 24.51 | 24.69 | 58,693 | +0.44(+1.83%) |
Jul 06, 2018 | 24.13 | 24.36 | 24.05 | 24.24 | 95,464 | +0.06(+0.26%) |
Jul 05, 2018 | 24.26 | 24.28 | 24.07 | 24.18 | 76,628 | +0.06(+0.23%) |
Jul 03, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.02(-0.10%) | |
Jul 02, 2018 | 23.97 | 24.15 | 23.97 | 24.15 | 638,887 | -0.08(-0.33%) |
Jun 29, 2018 | 24.02 | 24.28 | 24.02 | 24.23 | 61,861 | +0.40(+1.69%) |
Jun 28, 2018 | 23.65 | 23.85 | 23.62 | 23.82 | 117,507 | +0.11(+0.47%) |
Jun 27, 2018 | 24.11 | 24.12 | 23.61 | 23.71 | 332,735 | -0.51(-2.12%) |
Jun 26, 2018 | 24.34 | 24.34 | 24.17 | 24.23 | 44,022 | -0.04(-0.16%) |
Jun 25, 2018 | 24.39 | 24.39 | 24.16 | 24.27 | 135,508 | -0.34(-1.38%) |
Jun 22, 2018 | 24.63 | 24.70 | 24.50 | 24.61 | 33,679 | +0.25(+1.01%) |
Jun 21, 2018 | 24.48 | 24.48 | 24.32 | 24.36 | 167,735 | -0.31(-1.25%) |
Jun 20, 2018 | 24.69 | 24.76 | 24.54 | 24.67 | 62,477 | +0.29(+1.20%) |
Jun 19, 2018 | 24.30 | 24.52 | 24.24 | 24.38 | 124,076 | -0.35(-1.41%) |
Jun 18, 2018 | 24.78 | 24.78 | 24.54 | 24.73 | 70,887 | -0.48(-1.91%) |
Jun 15, 2018 | 25.63 | 25.63 | 25.21 | 168,038 | -0.14(-0.57%) | |
Jun 14, 2018 | 25.75 | 25.75 | 25.34 | 25.35 | 55,430 | -0.20(-0.77%) |
Jun 13, 2018 | 25.67 | 25.77 | 25.39 | 25.55 | 51,167 | +0.02(+0.06%) |
Jun 12, 2018 | 25.67 | 25.82 | 25.50 | 25.53 | 66,551 | -0.21(-0.81%) |
Jun 11, 2018 | 25.85 | 25.85 | 25.71 | 25.74 | 20,617 | -0.14(-0.52%) |
Jun 08, 2018 | 25.75 | 25.92 | 25.73 | 25.88 | 79,374 | +0.01(+0.03%) |
Jun 07, 2018 | 26.24 | 26.24 | 25.75 | 25.87 | 51,129 | -0.50(-1.90%) |
Jun 06, 2018 | 26.37 | 26.17 | 26.37 | 78,056 | +0.34(+1.29%) | |
Jun 05, 2018 | 26.17 | 26.17 | 25.95 | 26.03 | 47,719 | -0.20(-0.78%) |
Jun 04, 2018 | 26.19 | 26.36 | 25.66 | 26.24 | 147,620 | +0.20(+0.78%) |
Jun 01, 2018 | 25.96 | 26.08 | 25.85 | 26.03 | 137,891 | +0.31(+1.19%) |
May 31, 2018 | 25.78 | 25.78 | 25.57 | 25.73 | 62,614 | -0.07(-0.27%) |
May 30, 2018 | 25.68 | 25.80 | 25.55 | 25.80 | 75,331 | +0.31(+1.20%) |
May 29, 2018 | 25.69 | 25.81 | 25.38 | 25.49 | 67,919 | -0.63(-2.40%) |
May 25, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.12(+0.45%) | |
May 24, 2018 | 26.09 | 26.09 | 25.77 | 26.00 | 73,121 | -0.28(-1.07%) |
May 23, 2018 | 26.02 | 26.30 | 25.94 | 26.28 | 37,698 | +0.02(+0.06%) |
May 22, 2018 | 26.27 | 26.45 | 26.21 | 26.27 | 191,622 | +0.19(+0.72%) |
May 21, 2018 | 26.07 | 26.13 | 25.99 | 26.08 | 50,683 | +0.14(+0.54%) |
May 18, 2018 | 26.00 | 26.06 | 25.89 | 25.94 | 48,729 | -0.25(-0.96%) |
May 17, 2018 | 26.35 | 26.35 | 26.08 | 26.19 | 76,646 | -0.52(-1.93%) |
May 16, 2018 | 26.57 | 26.71 | 26.53 | 26.71 | 32,910 | +0.38(+1.46%) |
May 15, 2018 | 26.50 | 26.50 | 26.22 | 26.32 | 101,875 | -0.55(-2.04%) |
May 14, 2018 | 26.97 | 27.06 | 26.84 | 26.87 | 45,023 | +0.08(+0.29%) |
May 11, 2018 | 26.91 | 27.00 | 26.75 | 26.79 | 36,540 | +0.09(+0.32%) |
May 10, 2018 | 26.53 | 26.77 | 26.53 | 26.71 | 107,277 | +0.42(+1.61%) |
May 09, 2018 | 26.34 | 26.39 | 26.21 | 26.28 | 87,976 | -0.03(-0.12%) |
May 08, 2018 | 26.29 | 26.35 | 26.14 | 26.32 | 80,152 | -0.05(-0.18%) |
May 07, 2018 | 26.35 | 26.43 | 26.27 | 26.36 | 56,260 | -0.23(-0.88%) |
May 04, 2018 | 26.22 | 26.64 | 26.22 | 26.60 | 58,876 | +0.14(+0.55%) |
May 03, 2018 | 26.49 | 26.57 | 26.09 | 26.45 | 64,092 | +0.03(+0.10%) |
May 02, 2018 | 26.81 | 26.81 | 26.41 | 26.43 | 105,171 | -0.08(-0.30%) |