Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.00 | 26.02 | 25.97 | 26.00 | 2,088 | -0.15(-0.59%) |
Jul 30, 2018 | 26.01 | 26.15 | 25.97 | 26.15 | 3,591 | +0.16(+0.63%) |
Jul 27, 2018 | 25.75 | 26.04 | 25.75 | 25.99 | 15,913 | +0.17(+0.67%) |
Jul 26, 2018 | 25.79 | 25.82 | 25.74 | 25.82 | 17,914 | +0.10(+0.39%) |
Jul 25, 2018 | 25.97 | 25.97 | 25.72 | 25.72 | 6,261 | -0.29(-1.11%) |
Jul 24, 2018 | 25.93 | 26.02 | 25.88 | 26.01 | 8,720 | -0.08(-0.31%) |
Jul 23, 2018 | 26.12 | 26.16 | 26.08 | 26.09 | 10,988 | -0.05(-0.17%) |
Jul 20, 2018 | 26.08 | 26.13 | 26.08 | 26.13 | 1,133 | +0.08(+0.31%) |
Jul 19, 2018 | 26.04 | 26.07 | 26.04 | 26.05 | 1,115 | +0.05(+0.21%) |
Jul 18, 2018 | 25.99 | 26.04 | 25.99 | 26.00 | 3,216 | -0.05(-0.17%) |
Jul 17, 2018 | 26.26 | 26.26 | 26.03 | 26.04 | 2,001 | -0.13(-0.48%) |
Jul 16, 2018 | 26.08 | 26.19 | 26.08 | 26.17 | 3,382 | +0.04(+0.14%) |
Jul 13, 2018 | 26.17 | 26.17 | 26.12 | 26.13 | 2,722 | -0.04(-0.14%) |
Jul 12, 2018 | 26.20 | 26.23 | 26.16 | 26.17 | 2,252 | -0.18(-0.68%) |
Jul 11, 2018 | 26.31 | 26.36 | 26.29 | 26.35 | 10,183 | +0.15(+0.58%) |
Jul 10, 2018 | 26.24 | 26.24 | 26.20 | 26.20 | 6,201 | -0.11(-0.41%) |
Jul 09, 2018 | 26.36 | 26.38 | 26.30 | 26.31 | 7,606 | -0.19(-0.72%) |
Jul 06, 2018 | 26.75 | 26.78 | 26.50 | 26.50 | 3,838 | -0.25(-0.95%) |
Jul 05, 2018 | 26.86 | 26.89 | 26.75 | 26.75 | 2,659 | -0.05(-0.17%) |
Jul 03, 2018 | 26.79 | 26.79 | 26.79 | 0 | -0.05(-0.20%) | |
Jul 02, 2018 | 27.12 | 27.12 | 26.85 | 26.85 | 6,716 | +0.10(+0.37%) |
Jun 29, 2018 | 26.82 | 26.82 | 26.68 | 26.75 | 7,645 | -0.17(-0.64%) |
Jun 28, 2018 | 27.15 | 27.15 | 26.92 | 26.92 | 11,182 | -0.14(-0.50%) |
Jun 27, 2018 | 26.75 | 27.07 | 26.69 | 27.06 | 8,952 | +0.26(+0.97%) |
Jun 26, 2018 | 26.80 | 26.88 | 26.77 | 26.80 | 4,464 | -0.11(-0.39%) |
Jun 25, 2018 | 26.62 | 27.04 | 26.62 | 26.90 | 7,832 | +0.33(+1.26%) |
Jun 22, 2018 | 26.42 | 26.57 | 26.42 | 26.57 | 4,811 | -0.06(-0.23%) |
Jun 21, 2018 | 26.45 | 26.63 | 26.45 | 26.63 | 15,809 | +0.21(+0.78%) |
Jun 20, 2018 | 26.45 | 26.45 | 26.35 | 26.42 | 3,107 | -0.08(-0.31%) |
Jun 19, 2018 | 26.56 | 26.64 | 26.44 | 26.50 | 7,709 | +0.14(+0.51%) |
Jun 18, 2018 | 26.48 | 26.50 | 26.37 | 26.37 | 2,173 | +0.06(+0.24%) |
Jun 15, 2018 | 26.26 | 26.27 | 26.31 | 11,112 | +0.05(+0.17%) | |
Jun 14, 2018 | 26.19 | 26.31 | 26.19 | 26.26 | 1,239 | -0.08(-0.29%) |
Jun 13, 2018 | 26.17 | 26.34 | 26.17 | 26.34 | 4,714 | +0.08(+0.29%) |
Jun 12, 2018 | 26.26 | 26.31 | 26.21 | 26.26 | 8,942 | +0.03(+0.10%) |
Jun 11, 2018 | 26.27 | 26.29 | 26.20 | 26.23 | 2,137 | -0.09(-0.34%) |
Jun 08, 2018 | 26.47 | 26.47 | 26.32 | 26.32 | 16,992 | -0.10(-0.37%) |
Jun 07, 2018 | 26.38 | 26.42 | 26.32 | 26.42 | 2,166 | +0.05(+0.20%) |
Jun 06, 2018 | 26.37 | 26.37 | 2,882 | -0.22(-0.81%) | ||
Jun 05, 2018 | 26.56 | 26.62 | 26.55 | 26.59 | 49,665 | -0.05(-0.17%) |
Jun 04, 2018 | 26.68 | 26.68 | 26.60 | 26.63 | 4,259 | -0.12(-0.47%) |
Jun 01, 2018 | 26.86 | 26.86 | 26.75 | 26.75 | 48,232 | -0.24(-0.91%) |
May 31, 2018 | 26.89 | 27.03 | 26.89 | 27.00 | 5,540 | +0.17(+0.64%) |
May 30, 2018 | 27.05 | 27.05 | 26.80 | 26.83 | 2,820 | -0.37(-1.37%) |
May 29, 2018 | 27.02 | 27.29 | 27.02 | 27.20 | 2,924 | +0.28(+1.05%) |
May 25, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.13(+0.50%) | |
May 24, 2018 | 26.83 | 26.89 | 26.77 | 26.78 | 3,785 | -0.02(-0.06%) |
May 23, 2018 | 26.97 | 26.97 | 26.80 | 26.80 | 6,620 | +0.05(+0.20%) |
May 22, 2018 | 26.61 | 26.75 | 26.61 | 26.75 | 3,903 | -0.01(-0.03%) |
May 21, 2018 | 26.73 | 26.77 | 26.68 | 26.76 | 24,343 | -0.17(-0.64%) |
May 18, 2018 | 26.96 | 26.96 | 26.89 | 26.93 | 12,686 | +0.07(+0.27%) |
May 17, 2018 | 26.93 | 26.93 | 26.86 | 26.86 | 1,814 | +0.04(+0.15%) |
May 16, 2018 | 26.94 | 26.94 | 26.82 | 26.82 | 2,276 | -0.19(-0.72%) |
May 15, 2018 | 26.83 | 27.01 | 26.83 | 27.01 | 2,714 | +0.22(+0.84%) |
May 14, 2018 | 26.70 | 26.78 | 26.69 | 26.78 | 1,778 | -0.02(-0.06%) |
May 11, 2018 | 26.81 | 26.87 | 26.78 | 26.80 | 10,374 | -0.07(-0.27%) |
May 10, 2018 | 27.07 | 27.07 | 26.82 | 26.87 | 12,808 | -0.26(-0.96%) |
May 09, 2018 | 27.35 | 27.35 | 27.05 | 27.13 | 19,388 | -0.26(-0.97%) |
May 08, 2018 | 27.38 | 27.49 | 27.38 | 27.40 | 3,678 | +0.05(+0.18%) |
May 07, 2018 | 27.30 | 27.41 | 27.27 | 27.35 | 3,085 | -0.11(-0.41%) |
May 04, 2018 | 27.79 | 27.79 | 27.40 | 27.46 | 12,314 | -0.33(-1.18%) |
May 03, 2018 | 27.77 | 28.16 | 27.74 | 27.79 | 15,945 | +0.05(+0.19%) |
May 02, 2018 | 27.51 | 27.74 | 27.49 | 27.74 | 19,439 | +0.19(+0.70%) |