Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.18 | 26.36 | 26.15 | 26.31 | 5,955 | +0.24(+0.91%) |
Jul 30, 2018 | 26.09 | 26.11 | 26.01 | 26.08 | 1,020 | +0.09(+0.34%) |
Jul 27, 2018 | 26.09 | 26.09 | 25.99 | 25.99 | 443 | -0.01(-0.04%) |
Jul 26, 2018 | 25.82 | 26.11 | 25.76 | 26.00 | 12,267 | +0.21(+0.82%) |
Jul 25, 2018 | 25.56 | 25.85 | 25.55 | 25.78 | 9,017 | +0.15(+0.58%) |
Jul 24, 2018 | 25.60 | 25.67 | 25.54 | 25.64 | 8,003 | +0.23(+0.92%) |
Jul 23, 2018 | 25.46 | 25.46 | 25.40 | 25.40 | 715 | -0.02(-0.09%) |
Jul 20, 2018 | 25.39 | 25.43 | 25.39 | 25.43 | 1,018 | +0.11(+0.42%) |
Jul 19, 2018 | 25.28 | 25.46 | 25.25 | 25.32 | 7,780 | +0.00(+0.01%) |
Jul 18, 2018 | 25.37 | 25.40 | 25.32 | 25.32 | 5,376 | -0.08(-0.33%) |
Jul 17, 2018 | 25.25 | 25.40 | 25.25 | 25.40 | 7,906 | +0.16(+0.64%) |
Jul 16, 2018 | 25.42 | 25.42 | 25.18 | 25.24 | 3,846 | -0.18(-0.71%) |
Jul 13, 2018 | 25.52 | 25.52 | 25.39 | 25.42 | 45,553 | -0.20(-0.77%) |
Jul 12, 2018 | 25.74 | 25.74 | 25.57 | 25.62 | 9,569 | +0.03(+0.10%) |
Jul 11, 2018 | 25.74 | 25.74 | 25.58 | 25.59 | 2,173 | -0.43(-1.66%) |
Jul 10, 2018 | 26.01 | 26.02 | 26.01 | 26.02 | 1,008 | +0.09(+0.34%) |
Jul 09, 2018 | 25.77 | 25.99 | 25.77 | 25.93 | 3,646 | +0.15(+0.60%) |
Jul 06, 2018 | 25.53 | 25.79 | 25.53 | 25.78 | 2,365 | +0.26(+1.03%) |
Jul 05, 2018 | 25.50 | 25.54 | 25.49 | 25.52 | 3,095 | +0.00(+0.00%) |
Jul 03, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.08(+0.32%) | |
Jul 02, 2018 | 25.50 | 25.51 | 25.41 | 25.44 | 1,716 | -0.29(-1.12%) |
Jun 29, 2018 | 25.90 | 25.73 | 3,908 | +0.18(+0.69%) | ||
Jun 28, 2018 | 25.56 | 25.56 | 25.49 | 25.55 | 1,915 | -0.01(-0.05%) |
Jun 27, 2018 | 25.82 | 25.82 | 25.56 | 25.56 | 2,254 | -0.17(-0.65%) |
Jun 26, 2018 | 25.65 | 25.81 | 25.65 | 25.73 | 8,355 | +0.05(+0.20%) |
Jun 25, 2018 | 25.61 | 25.70 | 25.61 | 25.68 | 2,570 | -0.28(-1.09%) |
Jun 22, 2018 | 26.04 | 26.04 | 25.96 | 25.96 | 1,030 | +0.18(+0.71%) |
Jun 21, 2018 | 25.75 | 25.83 | 25.72 | 25.78 | 3,362 | -0.12(-0.48%) |
Jun 20, 2018 | 25.91 | 25.97 | 25.87 | 25.90 | 3,771 | +0.03(+0.13%) |
Jun 19, 2018 | 25.92 | 26.06 | 25.87 | 25.87 | 3,634 | -0.51(-1.92%) |
Jun 18, 2018 | 26.09 | 26.38 | 26.09 | 26.38 | 3,188 | +0.07(+0.28%) |
Jun 15, 2018 | 26.61 | 26.30 | 26.30 | 845 | -0.31(-1.15%) | |
Jun 14, 2018 | 26.65 | 26.68 | 26.61 | 26.61 | 2,290 | -0.24(-0.90%) |
Jun 13, 2018 | 26.84 | 26.90 | 26.77 | 26.85 | 5,275 | +0.08(+0.30%) |
Jun 12, 2018 | 26.73 | 26.77 | 26.73 | 26.77 | 1,112 | -0.09(-0.33%) |
Jun 11, 2018 | 26.66 | 26.86 | 26.66 | 26.86 | 3,913 | +0.10(+0.37%) |
Jun 08, 2018 | 26.80 | 26.86 | 26.73 | 26.76 | 8,923 | +0.01(+0.03%) |
Jun 07, 2018 | 26.73 | 26.82 | 26.71 | 26.75 | 30,350 | -0.04(-0.13%) |
Jun 06, 2018 | 26.80 | 26.79 | 2,967 | +0.34(+1.29%) | ||
Jun 05, 2018 | 26.41 | 26.45 | 26.32 | 26.45 | 5,658 | +0.05(+0.20%) |
Jun 04, 2018 | 26.27 | 26.41 | 26.22 | 26.39 | 4,101 | +0.17(+0.65%) |
Jun 01, 2018 | 26.40 | 26.40 | 26.22 | 26.22 | 1,120 | -0.02(-0.07%) |
May 31, 2018 | 26.40 | 26.44 | 26.22 | 26.24 | 11,886 | -0.27(-1.01%) |
May 30, 2018 | 26.46 | 26.51 | 26.46 | 26.51 | 8,237 | +0.26(+0.99%) |
May 29, 2018 | 26.36 | 26.39 | 26.19 | 26.25 | 33,998 | -0.13(-0.51%) |
May 25, 2018 | 26.38 | 26.38 | 26.38 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 435 | -0.02(-0.08%) |
May 23, 2018 | 26.50 | 26.50 | 26.34 | 26.43 | 11,918 | -0.22(-0.84%) |
May 22, 2018 | 26.82 | 26.86 | 26.65 | 26.65 | 5,650 | -0.15(-0.57%) |
May 21, 2018 | 26.73 | 26.82 | 26.73 | 26.81 | 5,775 | +0.20(+0.74%) |
May 18, 2018 | 26.38 | 26.61 | 26.38 | 26.61 | 2,627 | +0.05(+0.20%) |
May 17, 2018 | 26.26 | 26.59 | 26.24 | 26.55 | 50,886 | +0.14(+0.54%) |
May 16, 2018 | 26.33 | 26.43 | 26.31 | 26.41 | 3,995 | +0.18(+0.68%) |
May 15, 2018 | 26.23 | 26.35 | 26.18 | 26.23 | 1,885 | +0.00(+0.01%) |
May 14, 2018 | 26.25 | 26.26 | 26.23 | 26.23 | 1,771 | +0.10(+0.38%) |
May 11, 2018 | 26.07 | 26.14 | 25.98 | 26.13 | 2,736 | +0.09(+0.34%) |
May 10, 2018 | 25.96 | 26.13 | 25.96 | 26.04 | 2,242 | +0.26(+1.01%) |
May 09, 2018 | 25.69 | 25.83 | 25.69 | 25.79 | 15,918 | -0.01(-0.03%) |
May 08, 2018 | 25.68 | 25.79 | 25.68 | 25.79 | 14,919 | +0.14(+0.54%) |
May 07, 2018 | 25.70 | 25.81 | 25.64 | 25.66 | 20,081 | -0.11(-0.43%) |
May 04, 2018 | 25.65 | 25.78 | 25.53 | 25.77 | 12,547 | +0.16(+0.63%) |
May 03, 2018 | 25.58 | 25.76 | 25.52 | 25.61 | 12,757 | -0.17(-0.66%) |
May 02, 2018 | 25.79 | 25.79 | 25.78 | 25.78 | 479 | +0.04(+0.16%) |