Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.71 | 25.83 | 25.56 | 25.77 | 5,852,131 | +0.12(+0.48%) |
Jul 30, 2018 | 25.58 | 25.78 | 25.58 | 25.65 | 2,385,213 | +0.03(+0.10%) |
Jul 27, 2018 | 25.69 | 25.77 | 25.53 | 25.62 | 2,049,011 | -0.08(-0.31%) |
Jul 26, 2018 | 25.61 | 25.75 | 25.56 | 25.70 | 2,939,271 | +0.01(+0.03%) |
Jul 25, 2018 | 25.46 | 25.72 | 25.42 | 25.69 | 2,883,022 | +0.23(+0.90%) |
Jul 24, 2018 | 25.52 | 25.64 | 25.41 | 25.46 | 1,965,732 | +0.07(+0.28%) |
Jul 23, 2018 | 25.39 | 25.48 | 25.38 | 25.39 | 1,414,871 | -0.11(-0.42%) |
Jul 20, 2018 | 25.57 | 25.62 | 25.49 | 25.50 | 1,695,590 | +0.06(+0.24%) |
Jul 19, 2018 | 25.31 | 25.50 | 25.25 | 25.44 | 2,766,915 | -0.04(-0.17%) |
Jul 18, 2018 | 25.50 | 25.52 | 25.36 | 25.48 | 1,307,715 | -0.04(-0.17%) |
Jul 17, 2018 | 25.51 | 25.55 | 25.40 | 25.52 | 2,778,032 | -0.05(-0.21%) |
Jul 16, 2018 | 25.63 | 25.66 | 25.53 | 25.58 | 1,585,115 | -0.07(-0.28%) |
Jul 13, 2018 | 25.54 | 25.66 | 25.52 | 25.65 | 1,571,777 | +0.01(+0.03%) |
Jul 12, 2018 | 25.48 | 25.65 | 25.41 | 25.64 | 1,602,136 | +0.30(+1.18%) |
Jul 11, 2018 | 25.47 | 25.62 | 25.25 | 25.34 | 5,824,991 | -0.35(-1.37%) |
Jul 10, 2018 | 25.54 | 25.70 | 25.53 | 25.69 | 2,706,452 | +0.17(+0.66%) |
Jul 09, 2018 | 25.56 | 25.56 | 25.47 | 25.52 | 1,497,754 | +0.13(+0.52%) |
Jul 06, 2018 | 25.14 | 25.41 | 25.12 | 25.39 | 1,855,901 | +0.24(+0.95%) |
Jul 05, 2018 | 25.26 | 25.26 | 25.09 | 25.15 | 2,737,508 | +0.06(+0.25%) |
Jul 03, 2018 | 25.09 | 25.09 | 25.09 | 0 | +0.07(+0.28%) | |
Jul 02, 2018 | 24.81 | 25.14 | 24.81 | 25.02 | 3,676,986 | -0.13(-0.53%) |
Jun 29, 2018 | 25.24 | 25.00 | 25.15 | 3,049,229 | +0.34(+1.39%) | |
Jun 28, 2018 | 24.74 | 24.86 | 24.64 | 24.81 | 1,979,130 | +0.14(+0.57%) |
Jun 27, 2018 | 24.95 | 25.00 | 24.65 | 24.67 | 6,323,004 | -0.20(-0.82%) |
Jun 26, 2018 | 24.84 | 24.97 | 24.72 | 24.87 | 2,728,765 | +0.19(+0.75%) |
Jun 25, 2018 | 25.01 | 25.03 | 24.65 | 24.69 | 2,409,019 | -0.47(-1.86%) |
Jun 22, 2018 | 25.04 | 25.19 | 25.03 | 25.15 | 1,977,980 | +0.24(+0.96%) |
Jun 21, 2018 | 25.04 | 25.04 | 24.88 | 24.92 | 2,418,896 | -0.16(-0.63%) |
Jun 20, 2018 | 25.00 | 25.11 | 25.00 | 25.07 | 2,313,441 | +0.14(+0.57%) |
Jun 19, 2018 | 24.93 | 25.00 | 24.86 | 24.93 | 2,480,236 | -0.30(-1.17%) |
Jun 18, 2018 | 25.04 | 25.23 | 25.01 | 25.23 | 2,088,144 | +0.10(+0.42%) |
Jun 15, 2018 | 25.36 | 25.07 | 25.12 | 1,847,616 | -0.24(-0.93%) | |
Jun 14, 2018 | 25.50 | 25.60 | 25.30 | 25.36 | 1,759,452 | -0.07(-0.28%) |
Jun 13, 2018 | 25.47 | 25.54 | 25.33 | 25.43 | 1,452,147 | +0.04(+0.14%) |
Jun 12, 2018 | 25.40 | 25.44 | 25.31 | 25.40 | 2,226,141 | -0.03(-0.10%) |
Jun 11, 2018 | 25.36 | 25.48 | 25.33 | 25.42 | 2,099,716 | -0.01(-0.03%) |
Jun 08, 2018 | 25.28 | 25.43 | 25.23 | 25.43 | 2,049,328 | +0.11(+0.45%) |
Jun 07, 2018 | 25.40 | 25.46 | 25.21 | 25.32 | 2,302,088 | -0.02(-0.07%) |
Jun 06, 2018 | 25.26 | 25.33 | 4,755,263 | +0.12(+0.49%) | ||
Jun 05, 2018 | 25.11 | 25.22 | 25.06 | 25.21 | 3,347,936 | +0.54(+2.20%) |
Jun 04, 2018 | 25.23 | 25.37 | 24.67 | 24.67 | 3,720,733 | -0.46(-1.81%) |
Jun 01, 2018 | 25.26 | 25.26 | 25.10 | 25.12 | 2,868,754 | -0.04(-0.14%) |
May 31, 2018 | 25.13 | 25.19 | 24.99 | 25.16 | 4,884,023 | -0.11(-0.45%) |
May 30, 2018 | 24.87 | 25.30 | 24.87 | 25.27 | 6,256,238 | +0.47(+1.91%) |
May 29, 2018 | 24.98 | 24.98 | 24.72 | 24.80 | 4,483,518 | -0.38(-1.50%) |
May 25, 2018 | 25.18 | 25.18 | 25.18 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.42 | 25.48 | 25.30 | 25.36 | 2,148,653 | -0.18(-0.69%) |
May 23, 2018 | 25.34 | 25.56 | 25.34 | 25.54 | 2,337,385 | -0.08(-0.31%) |
May 22, 2018 | 25.76 | 25.92 | 25.59 | 25.61 | 4,499,140 | -0.13(-0.51%) |
May 21, 2018 | 25.68 | 25.78 | 25.65 | 25.75 | 1,877,413 | +0.24(+0.93%) |
May 18, 2018 | 25.47 | 25.54 | 25.40 | 25.51 | 2,299,428 | -0.16(-0.61%) |
May 17, 2018 | 25.61 | 25.74 | 25.61 | 25.67 | 3,425,001 | +0.08(+0.31%) |
May 16, 2018 | 25.57 | 25.65 | 25.51 | 25.59 | 2,862,010 | +0.13(+0.52%) |
May 15, 2018 | 25.39 | 25.50 | 25.29 | 25.46 | 2,828,218 | -0.09(-0.34%) |
May 14, 2018 | 25.47 | 25.65 | 25.47 | 25.54 | 3,877,735 | +0.14(+0.55%) |
May 11, 2018 | 25.40 | 25.46 | 25.37 | 25.40 | 2,993,894 | -0.02(-0.07%) |
May 10, 2018 | 25.31 | 25.44 | 25.23 | 25.42 | 4,680,834 | +0.33(+1.33%) |
May 09, 2018 | 25.00 | 25.15 | 24.96 | 25.09 | 4,459,776 | +0.26(+1.06%) |
May 08, 2018 | 24.77 | 24.83 | 24.65 | 24.83 | 3,514,780 | -0.03(-0.11%) |
May 07, 2018 | 24.96 | 24.98 | 24.80 | 24.85 | 4,164,011 | +0.07(+0.28%) |
May 04, 2018 | 24.49 | 24.85 | 24.38 | 24.78 | 3,841,394 | +0.18(+0.71%) |
May 03, 2018 | 24.60 | 24.67 | 24.40 | 24.61 | 6,320,436 | +0.02(+0.07%) |
May 02, 2018 | 24.67 | 24.79 | 24.56 | 24.59 | 3,536,169 | -0.04(-0.14%) |