Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.01 | 26.05 | 25.98 | 25.98 | 12,493 | +0.09(+0.35%) |
Jul 30, 2018 | 25.90 | 25.94 | 25.86 | 25.89 | 8,425 | -0.08(-0.31%) |
Jul 27, 2018 | 26.06 | 26.06 | 25.95 | 25.97 | 6,900 | +0.06(+0.23%) |
Jul 26, 2018 | 25.98 | 26.05 | 25.91 | 25.91 | 7,006 | -0.16(-0.61%) |
Jul 25, 2018 | 26.05 | 26.13 | 26.05 | 26.07 | 10,885 | +0.06(+0.23%) |
Jul 24, 2018 | 25.89 | 26.03 | 25.88 | 26.01 | 35,234 | +0.07(+0.27%) |
Jul 23, 2018 | 26.29 | 26.29 | 25.91 | 25.94 | 15,010 | -0.35(-1.33%) |
Jul 20, 2018 | 26.46 | 26.46 | 26.24 | 26.29 | 14,281 | -0.24(-0.90%) |
Jul 19, 2018 | 26.46 | 26.58 | 26.46 | 26.53 | 5,325 | +0.15(+0.56%) |
Jul 18, 2018 | 26.47 | 26.51 | 26.38 | 26.38 | 27,634 | -0.13(-0.48%) |
Jul 17, 2018 | 26.62 | 26.62 | 26.50 | 26.51 | 8,677 | -0.06(-0.23%) |
Jul 16, 2018 | 26.58 | 26.60 | 26.48 | 26.57 | 23,933 | -0.11(-0.41%) |
Jul 13, 2018 | 26.67 | 26.68 | 26.65 | 26.68 | 4,095 | +0.07(+0.26%) |
Jul 12, 2018 | 26.60 | 26.61 | 26.57 | 26.61 | 13,216 | +0.04(+0.14%) |
Jul 11, 2018 | 26.61 | 26.61 | 26.53 | 26.57 | 27,269 | +0.06(+0.24%) |
Jul 10, 2018 | 26.54 | 26.54 | 26.48 | 26.51 | 5,047 | -0.05(-0.18%) |
Jul 09, 2018 | 26.62 | 26.62 | 26.53 | 26.56 | 13,058 | -0.06(-0.23%) |
Jul 06, 2018 | 26.68 | 26.69 | 26.60 | 26.62 | 10,933 | +0.06(+0.22%) |
Jul 05, 2018 | 26.53 | 26.61 | 26.51 | 26.56 | 25,754 | +0.02(+0.08%) |
Jul 03, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.17(+0.64%) | |
Jul 02, 2018 | 26.51 | 26.51 | 26.37 | 26.37 | 42,105 | -0.05(-0.19%) |
Jun 29, 2018 | 26.47 | 26.58 | 26.42 | 26.42 | 28,884 | -0.04(-0.15%) |
Jun 28, 2018 | 26.49 | 26.55 | 26.44 | 26.46 | 71,784 | -0.06(-0.23%) |
Jun 27, 2018 | 26.44 | 26.52 | 26.44 | 26.52 | 4,106 | +0.30(+1.14%) |
Jun 26, 2018 | 26.22 | 26.25 | 26.18 | 26.22 | 25,591 | -0.05(-0.19%) |
Jun 25, 2018 | 26.29 | 26.31 | 26.27 | 26.27 | 8,428 | +0.04(+0.15%) |
Jun 22, 2018 | 26.11 | 26.23 | 26.11 | 26.23 | 11,855 | +0.01(+0.04%) |
Jun 21, 2018 | 26.17 | 26.22 | 26.13 | 26.22 | 13,274 | +0.12(+0.46%) |
Jun 20, 2018 | 26.34 | 26.34 | 26.10 | 26.10 | 27,985 | -0.22(-0.84%) |
Jun 19, 2018 | 26.00 | 26.35 | 26.00 | 26.32 | 26,004 | +0.15(+0.57%) |
Jun 18, 2018 | 26.21 | 26.21 | 26.12 | 26.17 | 7,911 | -0.06(-0.23%) |
Jun 15, 2018 | 26.30 | 26.21 | 26.23 | 62,433 | +0.18(+0.69%) | |
Jun 14, 2018 | 26.06 | 26.15 | 26.02 | 26.05 | 7,247 | +0.18(+0.70%) |
Jun 13, 2018 | 26.04 | 26.04 | 25.87 | 25.87 | 31,318 | -0.06(-0.23%) |
Jun 12, 2018 | 25.90 | 25.95 | 25.87 | 25.93 | 11,578 | -0.02(-0.06%) |
Jun 11, 2018 | 25.90 | 25.95 | 25.87 | 25.95 | 11,831 | -0.03(-0.10%) |
Jun 08, 2018 | 26.00 | 26.03 | 25.95 | 25.97 | 8,037 | -0.06(-0.22%) |
Jun 07, 2018 | 25.81 | 26.05 | 25.81 | 26.03 | 13,606 | +0.25(+0.96%) |
Jun 06, 2018 | 25.75 | 25.78 | 9,123 | -0.29(-1.11%) | ||
Jun 05, 2018 | 26.00 | 26.07 | 25.98 | 26.07 | 13,876 | +0.07(+0.27%) |
Jun 04, 2018 | 26.11 | 26.13 | 26.00 | 26.00 | 34,694 | -0.36(-1.37%) |
Jun 01, 2018 | 26.77 | 26.77 | 26.36 | 26.36 | 55,334 | -0.09(-0.34%) |
May 31, 2018 | 26.42 | 26.49 | 26.36 | 26.45 | 12,324 | +0.17(+0.63%) |
May 30, 2018 | 26.16 | 26.30 | 26.15 | 26.28 | 3,570 | +0.40(+1.56%) |
May 29, 2018 | 26.15 | 26.15 | 25.84 | 25.88 | 16,459 | -0.37(-1.42%) |
May 25, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.06(-0.21%) | |
May 24, 2018 | 26.31 | 26.31 | 26.15 | 26.31 | 5,187 | +0.06(+0.23%) |
May 23, 2018 | 26.16 | 26.26 | 26.12 | 26.25 | 5,317 | +0.02(+0.08%) |
May 22, 2018 | 26.25 | 26.30 | 26.22 | 26.23 | 11,229 | +0.07(+0.27%) |
May 21, 2018 | 26.37 | 26.37 | 26.13 | 26.16 | 29,752 | +0.00(+0.00%) |
May 18, 2018 | 26.23 | 26.23 | 26.14 | 26.16 | 6,054 | -0.09(-0.34%) |
May 17, 2018 | 26.26 | 26.36 | 26.23 | 26.25 | 11,337 | -0.00(-0.01%) |
May 16, 2018 | 26.02 | 26.34 | 26.00 | 26.25 | 13,628 | +0.20(+0.78%) |
May 15, 2018 | 26.10 | 26.14 | 26.05 | 26.05 | 7,960 | -0.24(-0.91%) |
May 14, 2018 | 26.42 | 26.45 | 26.23 | 26.29 | 42,593 | +0.18(+0.69%) |
May 11, 2018 | 26.22 | 26.23 | 26.09 | 26.11 | 38,617 | -0.01(-0.04%) |
May 10, 2018 | 26.13 | 26.24 | 26.12 | 26.12 | 7,886 | +0.16(+0.62%) |
May 09, 2018 | 25.75 | 26.03 | 25.73 | 25.96 | 10,105 | +0.44(+1.72%) |
May 08, 2018 | 25.56 | 25.58 | 25.46 | 25.52 | 8,519 | -0.01(-0.05%) |
May 07, 2018 | 25.46 | 25.62 | 25.45 | 25.53 | 17,706 | +0.17(+0.68%) |
May 04, 2018 | 24.94 | 25.36 | 24.94 | 25.36 | 3,121 | +0.44(+1.77%) |
May 03, 2018 | 24.95 | 24.95 | 24.68 | 24.92 | 23,553 | -0.24(-0.95%) |
May 02, 2018 | 25.21 | 25.24 | 25.13 | 25.16 | 13,739 | -0.09(-0.36%) |