Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.81 | 25.93 | 25.81 | 25.83 | 42,151 | +0.10(+0.39%) |
Jul 30, 2018 | 25.79 | 25.80 | 25.71 | 25.73 | 12,084 | -0.01(-0.02%) |
Jul 27, 2018 | 25.78 | 25.78 | 25.68 | 25.74 | 7,080 | +0.02(+0.06%) |
Jul 26, 2018 | 25.78 | 25.78 | 25.72 | 25.72 | 1,685 | -0.11(-0.42%) |
Jul 25, 2018 | 25.67 | 25.86 | 25.65 | 25.83 | 42,394 | +0.23(+0.90%) |
Jul 24, 2018 | 25.66 | 25.73 | 25.58 | 25.60 | 5,828 | +0.09(+0.36%) |
Jul 23, 2018 | 25.50 | 25.51 | 25.45 | 25.50 | 34,669 | -0.09(-0.34%) |
Jul 20, 2018 | 25.63 | 25.64 | 25.59 | 25.59 | 4,015 | +0.20(+0.78%) |
Jul 19, 2018 | 25.33 | 25.39 | 25.33 | 25.39 | 3,631 | -0.12(-0.47%) |
Jul 18, 2018 | 25.43 | 25.52 | 25.43 | 25.52 | 5,597 | +0.09(+0.34%) |
Jul 17, 2018 | 25.41 | 25.43 | 25.41 | 25.43 | 2,416 | +0.01(+0.03%) |
Jul 16, 2018 | 25.39 | 25.42 | 25.35 | 25.42 | 44,703 | +0.03(+0.13%) |
Jul 13, 2018 | 25.38 | 25.42 | 25.33 | 25.39 | 8,941 | +0.08(+0.30%) |
Jul 12, 2018 | 25.23 | 25.31 | 25.17 | 25.31 | 4,305 | +0.26(+1.05%) |
Jul 11, 2018 | 25.23 | 25.26 | 25.03 | 25.05 | 4,375 | -0.39(-1.52%) |
Jul 10, 2018 | 25.40 | 25.46 | 25.40 | 25.44 | 18,173 | +0.07(+0.27%) |
Jul 09, 2018 | 25.38 | 25.41 | 25.33 | 25.37 | 2,918 | +0.26(+1.04%) |
Jul 06, 2018 | 24.99 | 25.12 | 24.99 | 25.11 | 5,549 | +0.22(+0.89%) |
Jul 05, 2018 | 24.94 | 24.94 | 24.88 | 24.88 | 2,866 | -0.05(-0.21%) |
Jul 03, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.21(+0.84%) | |
Jul 02, 2018 | 24.69 | 24.76 | 24.68 | 24.73 | 13,984 | -0.27(-1.07%) |
Jun 29, 2018 | 25.01 | 25.05 | 24.99 | 25.00 | 9,359 | +0.25(+1.01%) |
Jun 28, 2018 | 24.64 | 24.76 | 24.54 | 24.75 | 13,322 | -0.01(-0.03%) |
Jun 27, 2018 | 25.03 | 25.03 | 24.75 | 24.75 | 6,621 | -0.23(-0.93%) |
Jun 26, 2018 | 25.01 | 25.04 | 24.97 | 24.99 | 10,327 | -0.06(-0.26%) |
Jun 25, 2018 | 25.18 | 25.18 | 25.00 | 25.05 | 6,468 | -0.34(-1.35%) |
Jun 22, 2018 | 25.41 | 25.41 | 25.33 | 25.39 | 4,586 | +0.25(+0.99%) |
Jun 21, 2018 | 25.19 | 25.21 | 25.14 | 25.14 | 6,260 | -0.05(-0.21%) |
Jun 20, 2018 | 25.24 | 25.27 | 25.19 | 25.19 | 13,532 | +0.11(+0.46%) |
Jun 19, 2018 | 25.03 | 25.10 | 25.03 | 25.08 | 3,165 | -0.23(-0.89%) |
Jun 18, 2018 | 25.18 | 25.31 | 25.18 | 25.31 | 10,467 | -0.16(-0.63%) |
Jun 15, 2018 | 25.53 | 25.46 | 25.46 | 10,668 | -0.27(-1.03%) | |
Jun 14, 2018 | 25.68 | 25.74 | 25.67 | 25.73 | 16,240 | -0.14(-0.54%) |
Jun 13, 2018 | 25.89 | 25.90 | 25.74 | 25.87 | 13,626 | +0.15(+0.57%) |
Jun 12, 2018 | 25.82 | 25.83 | 25.73 | 25.73 | 7,969 | -0.03(-0.13%) |
Jun 11, 2018 | 25.79 | 25.79 | 25.76 | 25.76 | 3,710 | +0.13(+0.52%) |
Jun 08, 2018 | 25.62 | 25.63 | 25.60 | 25.63 | 2,131 | +0.08(+0.30%) |
Jun 07, 2018 | 25.71 | 25.71 | 25.54 | 25.55 | 3,221 | -0.20(-0.79%) |
Jun 06, 2018 | 25.75 | 25.64 | 25.75 | 6,763 | +0.22(+0.88%) | |
Jun 05, 2018 | 25.53 | 25.53 | 25.53 | 25.53 | 2,182 | -0.03(-0.14%) |
Jun 04, 2018 | 25.61 | 25.61 | 25.56 | 25.56 | 5,579 | +0.16(+0.64%) |
Jun 01, 2018 | 25.39 | 25.42 | 25.38 | 25.40 | 7,639 | +0.13(+0.53%) |
May 31, 2018 | 25.29 | 25.29 | 25.23 | 25.27 | 3,332 | -0.00(-0.02%) |
May 30, 2018 | 25.09 | 25.31 | 25.09 | 25.27 | 2,893 | +0.23(+0.92%) |
May 29, 2018 | 25.04 | 25.04 | 25.04 | 25.04 | 3,230 | -0.43(-1.67%) |
May 25, 2018 | 25.47 | 25.47 | 25.47 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 25.43 | 25.48 | 25.32 | 25.45 | 11,580 | +0.01(+0.03%) |
May 23, 2018 | 25.32 | 25.45 | 25.32 | 25.45 | 3,934 | -0.16(-0.64%) |
May 22, 2018 | 25.62 | 25.63 | 25.59 | 25.61 | 5,246 | +0.02(+0.07%) |
May 21, 2018 | 25.58 | 25.60 | 25.56 | 25.59 | 5,232 | +0.23(+0.92%) |
May 18, 2018 | 25.37 | 25.38 | 25.36 | 25.36 | 3,978 | -0.06(-0.24%) |
May 17, 2018 | 25.46 | 25.46 | 25.42 | 25.42 | 2,461 | -0.09(-0.37%) |
May 16, 2018 | 25.46 | 25.55 | 25.46 | 25.51 | 6,784 | +0.17(+0.66%) |
May 15, 2018 | 25.30 | 25.43 | 25.30 | 25.35 | 5,544 | -0.33(-1.28%) |
May 14, 2018 | 25.82 | 25.82 | 25.68 | 25.68 | 5,500 | -0.05(-0.18%) |
May 11, 2018 | 25.74 | 25.76 | 25.71 | 25.72 | 2,951 | -0.06(-0.23%) |
May 10, 2018 | 25.68 | 25.78 | 25.66 | 25.78 | 7,225 | +0.23(+0.90%) |
May 09, 2018 | 25.50 | 25.55 | 25.43 | 25.55 | 14,520 | +0.16(+0.65%) |
May 07, 2018 | 25.39 | 25.39 | 25.39 | 988 | +0.00(+0.00%) | |
May 04, 2018 | 25.15 | 25.38 | 25.15 | 25.38 | 7,223 | +0.11(+0.43%) |
May 03, 2018 | 25.25 | 25.29 | 25.16 | 25.28 | 3,877 | +0.06(+0.24%) |
May 02, 2018 | 25.37 | 25.38 | 25.22 | 25.22 | 10,500 | +0.04(+0.16%) |