Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.70 | 25.83 | 25.56 | 25.76 | 5,853,814 | +0.12(+0.48%) |
Jul 30, 2018 | 25.57 | 25.77 | 25.57 | 25.64 | 2,385,900 | +0.03(+0.10%) |
Jul 27, 2018 | 25.68 | 25.76 | 25.53 | 25.61 | 2,049,601 | -0.08(-0.31%) |
Jul 26, 2018 | 25.61 | 25.75 | 25.55 | 25.69 | 2,940,116 | +0.01(+0.03%) |
Jul 25, 2018 | 25.46 | 25.71 | 25.41 | 25.68 | 2,883,851 | +0.23(+0.90%) |
Jul 24, 2018 | 25.52 | 25.63 | 25.40 | 25.46 | 1,966,297 | +0.07(+0.28%) |
Jul 23, 2018 | 25.38 | 25.47 | 25.38 | 25.38 | 1,415,278 | -0.11(-0.42%) |
Jul 20, 2018 | 25.56 | 25.61 | 25.48 | 25.49 | 1,696,078 | +0.06(+0.24%) |
Jul 19, 2018 | 25.31 | 25.49 | 25.24 | 25.43 | 2,767,711 | -0.04(-0.17%) |
Jul 18, 2018 | 25.49 | 25.51 | 25.35 | 25.47 | 1,308,091 | -0.04(-0.17%) |
Jul 17, 2018 | 25.50 | 25.54 | 25.39 | 25.52 | 2,778,832 | -0.05(-0.21%) |
Jul 16, 2018 | 25.62 | 25.65 | 25.53 | 25.57 | 1,585,571 | -0.07(-0.28%) |
Jul 13, 2018 | 25.53 | 25.65 | 25.52 | 25.64 | 1,572,229 | +0.01(+0.03%) |
Jul 12, 2018 | 25.47 | 25.64 | 25.41 | 25.63 | 1,602,597 | +0.30(+1.18%) |
Jul 11, 2018 | 25.46 | 25.61 | 25.24 | 25.33 | 5,826,666 | -0.35(-1.37%) |
Jul 10, 2018 | 25.53 | 25.69 | 25.53 | 25.68 | 2,707,231 | +0.17(+0.66%) |
Jul 09, 2018 | 25.55 | 25.55 | 25.46 | 25.52 | 1,498,185 | +0.13(+0.52%) |
Jul 06, 2018 | 25.14 | 25.40 | 25.11 | 25.38 | 1,856,435 | +0.24(+0.95%) |
Jul 05, 2018 | 25.25 | 25.26 | 25.08 | 25.15 | 2,738,295 | +0.06(+0.25%) |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.07(+0.28%) | |
Jul 02, 2018 | 24.80 | 25.14 | 24.80 | 25.01 | 3,678,044 | -0.13(-0.53%) |
Jun 29, 2018 | 25.23 | 24.99 | 25.15 | 3,050,106 | +0.34(+1.39%) | |
Jun 28, 2018 | 24.73 | 24.86 | 24.64 | 24.80 | 1,979,699 | +0.14(+0.57%) |
Jun 27, 2018 | 24.94 | 24.99 | 24.64 | 24.66 | 6,324,823 | -0.20(-0.82%) |
Jun 26, 2018 | 24.83 | 24.96 | 24.71 | 24.86 | 2,729,550 | +0.19(+0.75%) |
Jun 25, 2018 | 25.01 | 25.02 | 24.64 | 24.68 | 2,409,712 | -0.47(-1.86%) |
Jun 22, 2018 | 25.03 | 25.18 | 25.02 | 25.15 | 1,978,550 | +0.24(+0.96%) |
Jun 21, 2018 | 25.03 | 25.03 | 24.87 | 24.91 | 2,419,591 | -0.16(-0.63%) |
Jun 20, 2018 | 24.99 | 25.10 | 24.99 | 25.07 | 2,314,107 | +0.14(+0.57%) |
Jun 19, 2018 | 24.93 | 24.99 | 24.86 | 24.93 | 2,480,949 | -0.30(-1.17%) |
Jun 18, 2018 | 25.03 | 25.22 | 25.00 | 25.22 | 2,088,745 | +0.11(+0.42%) |
Jun 15, 2018 | 25.35 | 25.06 | 25.12 | 1,848,147 | -0.24(-0.93%) | |
Jun 14, 2018 | 25.49 | 25.59 | 25.29 | 25.35 | 1,759,959 | -0.07(-0.28%) |
Jun 13, 2018 | 25.47 | 25.54 | 25.32 | 25.42 | 1,452,565 | +0.04(+0.14%) |
Jun 12, 2018 | 25.40 | 25.43 | 25.30 | 25.39 | 2,226,782 | -0.03(-0.10%) |
Jun 11, 2018 | 25.35 | 25.48 | 25.33 | 25.41 | 2,100,320 | -0.01(-0.03%) |
Jun 08, 2018 | 25.27 | 25.42 | 25.23 | 25.42 | 2,049,918 | +0.11(+0.45%) |
Jun 07, 2018 | 25.39 | 25.45 | 25.20 | 25.31 | 2,302,751 | -0.02(-0.07%) |
Jun 06, 2018 | 25.25 | 25.33 | 4,756,631 | +0.12(+0.49%) | ||
Jun 05, 2018 | 25.10 | 25.21 | 25.06 | 25.20 | 3,348,900 | +0.54(+2.20%) |
Jun 04, 2018 | 25.22 | 25.36 | 24.66 | 24.66 | 3,721,803 | -0.46(-1.81%) |
Jun 01, 2018 | 25.26 | 25.26 | 25.09 | 25.12 | 2,869,579 | -0.04(-0.14%) |
May 31, 2018 | 25.13 | 25.19 | 24.99 | 25.15 | 4,885,428 | -0.11(-0.45%) |
May 30, 2018 | 24.86 | 25.29 | 24.86 | 25.27 | 6,258,038 | +0.47(+1.91%) |
May 29, 2018 | 24.97 | 24.97 | 24.71 | 24.79 | 4,484,808 | -0.38(-1.50%) |
May 25, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.41 | 25.47 | 25.29 | 25.35 | 2,149,271 | -0.18(-0.69%) |
May 23, 2018 | 25.34 | 25.55 | 25.34 | 25.53 | 2,338,057 | -0.08(-0.31%) |
May 22, 2018 | 25.76 | 25.91 | 25.58 | 25.61 | 4,500,434 | -0.13(-0.51%) |
May 21, 2018 | 25.68 | 25.77 | 25.64 | 25.74 | 1,877,953 | +0.24(+0.93%) |
May 18, 2018 | 25.46 | 25.53 | 25.40 | 25.50 | 2,300,089 | -0.16(-0.61%) |
May 17, 2018 | 25.61 | 25.73 | 25.61 | 25.66 | 3,425,986 | +0.08(+0.31%) |
May 16, 2018 | 25.56 | 25.64 | 25.50 | 25.58 | 2,862,833 | +0.13(+0.52%) |
May 15, 2018 | 25.38 | 25.49 | 25.28 | 25.45 | 2,829,031 | -0.09(-0.34%) |
May 14, 2018 | 25.46 | 25.64 | 25.46 | 25.54 | 3,878,850 | +0.14(+0.55%) |
May 11, 2018 | 25.40 | 25.45 | 25.36 | 25.40 | 2,994,756 | -0.02(-0.07%) |
May 10, 2018 | 25.30 | 25.43 | 25.22 | 25.41 | 4,682,181 | +0.33(+1.33%) |
May 09, 2018 | 24.99 | 25.14 | 24.95 | 25.08 | 4,461,059 | +0.26(+1.06%) |
May 08, 2018 | 24.77 | 24.82 | 24.64 | 24.82 | 3,515,792 | -0.03(-0.11%) |
May 07, 2018 | 24.95 | 24.98 | 24.79 | 24.85 | 4,165,209 | +0.07(+0.28%) |
May 04, 2018 | 24.48 | 24.84 | 24.37 | 24.78 | 3,842,499 | +0.18(+0.71%) |
May 03, 2018 | 24.59 | 24.66 | 24.39 | 24.60 | 6,322,254 | +0.02(+0.07%) |
May 02, 2018 | 24.66 | 24.78 | 24.55 | 24.58 | 3,537,187 | -0.04(-0.14%) |