Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.48 | 25.32 | 24.43 | 25.26 | 1,650,872 | +0.77(+3.14%) |
Jul 30, 2018 | 25.18 | 25.20 | 24.47 | 24.49 | 1,039,195 | -0.70(-2.78%) |
Jul 27, 2018 | 25.72 | 25.90 | 25.06 | 25.19 | 1,992,900 | -0.45(-1.76%) |
Jul 26, 2018 | 25.60 | 25.89 | 25.55 | 25.64 | 1,127,597 | +0.00(+0.00%) |
Jul 25, 2018 | 25.87 | 26.02 | 25.57 | 25.64 | 1,038,010 | -0.26(-1.00%) |
Jul 24, 2018 | 26.24 | 26.47 | 25.84 | 25.90 | 560,980 | -0.20(-0.77%) |
Jul 23, 2018 | 26.22 | 26.27 | 25.92 | 26.10 | 738,561 | -0.12(-0.46%) |
Jul 20, 2018 | 26.31 | 26.33 | 26.01 | 26.22 | 501,890 | -0.13(-0.49%) |
Jul 19, 2018 | 26.40 | 26.55 | 26.18 | 26.35 | 848,751 | -0.06(-0.23%) |
Jul 18, 2018 | 26.56 | 26.56 | 26.22 | 26.41 | 751,739 | -0.11(-0.41%) |
Jul 17, 2018 | 26.32 | 26.57 | 26.27 | 26.52 | 776,198 | +0.13(+0.49%) |
Jul 16, 2018 | 26.50 | 26.90 | 26.34 | 26.39 | 900,204 | -0.04(-0.15%) |
Jul 13, 2018 | 26.33 | 26.92 | 26.01 | 26.43 | 1,778,905 | -0.01(-0.04%) |
Jul 12, 2018 | 26.54 | 26.12 | 26.44 | 1,580,271 | +0.46(+1.77%) | |
Jul 11, 2018 | 26.19 | 26.46 | 25.95 | 25.98 | 1,577,487 | -0.45(-1.70%) |
Jul 10, 2018 | 25.90 | 26.47 | 25.81 | 26.43 | 1,057,290 | +0.53(+2.05%) |
Jul 09, 2018 | 25.47 | 25.97 | 25.39 | 25.90 | 1,836,995 | +0.46(+1.81%) |
Jul 06, 2018 | 25.31 | 25.68 | 25.23 | 25.44 | 1,072,483 | +0.17(+0.67%) |
Jul 05, 2018 | 25.18 | 25.35 | 24.84 | 25.27 | 1,196,567 | +0.10(+0.40%) |
Jul 03, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.36(+1.45%) | |
Jul 02, 2018 | 24.30 | 24.89 | 24.15 | 24.81 | 2,196,165 | +0.36(+1.49%) |
Jun 29, 2018 | 24.87 | 24.43 | 24.45 | 2,247,138 | -0.14(-0.59%) | |
Jun 28, 2018 | 24.43 | 24.63 | 24.09 | 24.59 | 1,252,505 | +0.13(+0.53%) |
Jun 27, 2018 | 24.63 | 25.08 | 24.46 | 24.46 | 1,326,744 | -0.17(-0.69%) |
Jun 26, 2018 | 24.70 | 24.93 | 23.75 | 24.63 | 1,426,146 | -0.08(-0.32%) |
Jun 25, 2018 | 24.62 | 24.75 | 24.29 | 24.71 | 1,541,864 | +0.10(+0.41%) |
Jun 22, 2018 | 24.14 | 24.63 | 24.09 | 24.61 | 3,138,116 | +0.58(+2.41%) |
Jun 21, 2018 | 24.60 | 24.84 | 23.81 | 24.03 | 4,382,775 | -1.47(-5.76%) |
Jun 20, 2018 | 25.58 | 25.68 | 25.34 | 25.50 | 2,369,209 | +0.02(+0.08%) |
Jun 19, 2018 | 25.50 | 25.66 | 25.42 | 25.48 | 1,561,402 | -0.21(-0.82%) |
Jun 18, 2018 | 25.85 | 25.87 | 25.44 | 25.69 | 2,582,621 | -0.23(-0.89%) |
Jun 15, 2018 | 26.16 | 25.69 | 25.92 | 2,222,693 | -0.24(-0.92%) | |
Jun 14, 2018 | 26.48 | 26.55 | 26.07 | 26.16 | 784,705 | -0.28(-1.06%) |
Jun 13, 2018 | 26.57 | 26.73 | 26.38 | 26.44 | 1,186,408 | -0.04(-0.15%) |
Jun 12, 2018 | 26.43 | 26.69 | 26.39 | 26.48 | 1,541,227 | +0.11(+0.42%) |
Jun 11, 2018 | 26.36 | 26.58 | 26.16 | 26.37 | 1,324,805 | -0.01(-0.04%) |
Jun 08, 2018 | 26.28 | 26.40 | 26.07 | 26.38 | 798,561 | +0.03(+0.11%) |
Jun 07, 2018 | 26.14 | 26.38 | 26.01 | 26.35 | 1,154,008 | +0.20(+0.76%) |
Jun 06, 2018 | 25.81 | 26.15 | 1,222,584 | +0.22(+0.85%) | ||
Jun 05, 2018 | 25.51 | 26.00 | 25.50 | 25.93 | 1,228,942 | +0.42(+1.65%) |
Jun 04, 2018 | 25.15 | 25.53 | 25.15 | 25.51 | 1,198,880 | +0.22(+0.87%) |
Jun 01, 2018 | 25.41 | 25.54 | 25.14 | 25.29 | 1,388,767 | +0.01(+0.04%) |
May 31, 2018 | 25.52 | 25.66 | 25.19 | 25.28 | 1,372,776 | -0.25(-0.98%) |
May 30, 2018 | 25.65 | 25.82 | 25.50 | 25.53 | 1,010,118 | -0.03(-0.12%) |
May 29, 2018 | 25.53 | 25.67 | 25.37 | 25.56 | 1,045,453 | -0.04(-0.16%) |
May 25, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.11(+0.43%) | |
May 24, 2018 | 25.68 | 25.68 | 25.37 | 25.49 | 1,196,750 | -0.24(-0.93%) |
May 23, 2018 | 25.84 | 25.92 | 25.56 | 25.73 | 923,576 | -0.20(-0.77%) |
May 22, 2018 | 26.27 | 26.33 | 25.91 | 25.93 | 1,450,168 | -0.23(-0.88%) |
May 21, 2018 | 26.41 | 26.57 | 25.96 | 26.16 | 858,499 | -0.19(-0.72%) |
May 18, 2018 | 26.57 | 26.70 | 26.31 | 26.35 | 1,340,127 | -0.23(-0.87%) |
May 17, 2018 | 26.45 | 26.74 | 26.40 | 26.58 | 2,305,888 | +0.02(+0.08%) |
May 16, 2018 | 26.25 | 26.83 | 25.93 | 26.56 | 1,870,179 | +0.24(+0.91%) |
May 15, 2018 | 26.74 | 26.74 | 26.30 | 26.32 | 867,055 | -0.51(-1.90%) |
May 14, 2018 | 27.19 | 27.31 | 26.80 | 26.83 | 1,607,364 | -0.33(-1.22%) |
May 11, 2018 | 27.35 | 27.39 | 27.09 | 27.16 | 644,963 | -0.22(-0.80%) |
May 10, 2018 | 27.17 | 27.47 | 27.01 | 27.38 | 1,277,668 | +0.26(+0.96%) |
May 09, 2018 | 26.91 | 27.14 | 26.62 | 27.12 | 1,224,163 | +0.20(+0.74%) |
May 08, 2018 | 26.87 | 27.18 | 26.67 | 26.92 | 1,252,283 | +0.22(+0.82%) |
May 07, 2018 | 26.24 | 26.99 | 26.14 | 26.70 | 1,404,503 | +0.55(+2.10%) |
May 04, 2018 | 25.96 | 26.29 | 25.85 | 26.15 | 1,244,864 | +0.14(+0.54%) |
May 03, 2018 | 25.75 | 26.38 | 25.74 | 26.01 | 1,344,578 | -0.46(-1.74%) |
May 02, 2018 | 28.04 | 28.83 | 26.09 | 26.47 | 2,987,021 | -0.47(-1.74%) |