Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.37 | 25.37 | 24.95 | 25.19 | 60,374 | -0.19(-0.74%) |
Jul 30, 2018 | 25.62 | 25.83 | 25.37 | 25.38 | 87,642 | -0.31(-1.19%) |
Jul 27, 2018 | 26.57 | 26.57 | 25.46 | 25.68 | 207,925 | -0.85(-3.19%) |
Jul 26, 2018 | 26.65 | 26.26 | 26.53 | 63,813 | +0.27(+1.03%) | |
Jul 25, 2018 | 26.08 | 26.43 | 26.08 | 26.26 | 57,706 | -0.25(-0.93%) |
Jul 24, 2018 | 26.62 | 26.66 | 26.36 | 26.50 | 74,498 | -0.02(-0.08%) |
Jul 23, 2018 | 26.16 | 26.62 | 26.16 | 26.53 | 73,419 | +0.32(+1.23%) |
Jul 20, 2018 | 26.17 | 26.42 | 25.96 | 26.21 | 60,710 | +0.01(+0.03%) |
Jul 19, 2018 | 26.03 | 26.27 | 25.88 | 26.20 | 61,946 | +0.12(+0.46%) |
Jul 18, 2018 | 25.98 | 26.12 | 25.88 | 26.08 | 54,085 | +0.10(+0.40%) |
Jul 17, 2018 | 26.15 | 26.34 | 25.95 | 25.97 | 41,794 | -0.13(-0.49%) |
Jul 16, 2018 | 25.95 | 26.33 | 25.88 | 26.10 | 62,265 | +0.20(+0.78%) |
Jul 13, 2018 | 26.01 | 26.13 | 25.85 | 25.90 | 111,041 | -0.10(-0.40%) |
Jul 12, 2018 | 26.29 | 26.29 | 25.72 | 26.00 | 62,820 | -0.22(-0.86%) |
Jul 11, 2018 | 26.34 | 26.50 | 26.02 | 26.23 | 53,042 | -0.19(-0.74%) |
Jul 10, 2018 | 26.89 | 26.89 | 26.18 | 26.42 | 132,392 | -0.43(-1.59%) |
Jul 09, 2018 | 26.18 | 26.96 | 25.96 | 26.85 | 129,447 | +0.76(+2.90%) |
Jul 06, 2018 | 26.06 | 26.38 | 25.80 | 26.09 | 140,590 | +0.04(+0.17%) |
Jul 05, 2018 | 25.86 | 26.35 | 25.73 | 26.05 | 261,692 | +0.19(+0.75%) |
Jul 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.09(+0.35%) | |
Jul 02, 2018 | 25.62 | 25.76 | 25.55 | 25.76 | 176,947 | +0.14(+0.55%) |
Jun 29, 2018 | 25.88 | 25.93 | 25.61 | 25.62 | 144,297 | -0.14(-0.55%) |
Jun 28, 2018 | 25.73 | 25.91 | 25.67 | 25.76 | 231,754 | -0.02(-0.09%) |
Jun 27, 2018 | 26.27 | 26.34 | 25.73 | 25.79 | 159,784 | -0.45(-1.71%) |
Jun 26, 2018 | 26.48 | 26.48 | 26.14 | 26.24 | 89,013 | -0.18(-0.68%) |
Jun 25, 2018 | 26.40 | 26.60 | 26.21 | 26.41 | 112,185 | -0.10(-0.37%) |
Jun 22, 2018 | 26.76 | 26.79 | 26.27 | 26.51 | 1,129,692 | -0.11(-0.42%) |
Jun 21, 2018 | 26.68 | 26.92 | 26.43 | 26.62 | 136,551 | -0.19(-0.72%) |
Jun 20, 2018 | 26.74 | 26.91 | 26.20 | 26.82 | 137,268 | +0.16(+0.59%) |
Jun 19, 2018 | 26.32 | 26.92 | 26.32 | 26.66 | 131,698 | +0.22(+0.85%) |
Jun 18, 2018 | 26.21 | 26.92 | 26.15 | 26.44 | 222,205 | +0.21(+0.80%) |
Jun 15, 2018 | 26.24 | 25.42 | 26.23 | 786,619 | +0.81(+3.18%) | |
Jun 14, 2018 | 25.09 | 25.55 | 24.87 | 25.42 | 143,305 | +0.40(+1.58%) |
Jun 13, 2018 | 24.95 | 25.33 | 24.84 | 25.02 | 179,936 | +0.06(+0.24%) |
Jun 12, 2018 | 25.36 | 25.36 | 23.85 | 24.96 | 178,163 | -0.33(-1.30%) |
Jun 11, 2018 | 25.69 | 25.88 | 25.11 | 25.29 | 119,788 | -0.58(-2.25%) |
Jun 08, 2018 | 25.58 | 25.97 | 25.29 | 25.88 | 130,062 | +0.32(+1.26%) |
Jun 07, 2018 | 25.20 | 25.69 | 25.06 | 25.55 | 119,561 | +0.36(+1.42%) |
Jun 06, 2018 | 25.36 | 25.20 | 111,052 | +0.27(+1.08%) | ||
Jun 05, 2018 | 24.62 | 25.05 | 24.00 | 24.93 | 123,984 | +0.24(+0.97%) |
Jun 04, 2018 | 24.69 | 24.77 | 24.38 | 24.69 | 233,972 | +0.08(+0.33%) |
Jun 01, 2018 | 24.38 | 24.71 | 24.38 | 24.60 | 59,066 | +0.34(+1.42%) |
May 31, 2018 | 24.37 | 24.56 | 24.17 | 24.26 | 92,415 | -0.11(-0.46%) |
May 30, 2018 | 24.18 | 24.57 | 24.18 | 24.37 | 65,872 | +0.28(+1.15%) |
May 29, 2018 | 24.44 | 24.82 | 24.00 | 24.10 | 71,887 | -0.46(-1.89%) |
May 25, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.15(+0.61%) | |
May 24, 2018 | 24.16 | 24.60 | 24.08 | 24.41 | 94,337 | -0.04(-0.18%) |
May 23, 2018 | 24.30 | 24.59 | 23.90 | 24.46 | 109,074 | +0.19(+0.80%) |
May 22, 2018 | 24.28 | 24.60 | 24.09 | 24.26 | 212,316 | +0.05(+0.22%) |
May 21, 2018 | 23.98 | 24.41 | 23.86 | 24.21 | 79,320 | +0.23(+0.97%) |
May 18, 2018 | 24.22 | 24.27 | 23.84 | 23.98 | 100,588 | -0.15(-0.62%) |
May 17, 2018 | 23.65 | 24.18 | 23.54 | 24.13 | 81,350 | +0.44(+1.86%) |
May 16, 2018 | 23.63 | 23.87 | 23.56 | 23.68 | 88,433 | +0.07(+0.28%) |
May 15, 2018 | 23.45 | 23.84 | 23.12 | 23.62 | 34,931 | +0.10(+0.41%) |
May 14, 2018 | 23.65 | 23.83 | 23.46 | 23.52 | 55,844 | -0.13(-0.57%) |
May 11, 2018 | 23.74 | 23.93 | 23.63 | 23.66 | 61,363 | -0.05(-0.22%) |
May 10, 2018 | 23.85 | 24.09 | 23.54 | 23.71 | 179,387 | -0.13(-0.56%) |
May 09, 2018 | 23.89 | 23.99 | 23.71 | 23.84 | 154,526 | +0.08(+0.34%) |
May 08, 2018 | 23.65 | 23.88 | 23.65 | 23.76 | 60,503 | +0.10(+0.44%) |
May 07, 2018 | 23.64 | 23.83 | 23.48 | 23.66 | 50,175 | +0.05(+0.22%) |
May 04, 2018 | 23.30 | 23.80 | 22.62 | 23.60 | 183,578 | +0.04(+0.19%) |
May 03, 2018 | 23.55 | 23.68 | 23.25 | 23.56 | 59,825 | -0.07(-0.28%) |
May 02, 2018 | 23.41 | 23.71 | 23.15 | 23.63 | 67,384 | +0.11(+0.47%) |