Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.04 | 26.16 | 25.76 | 26.11 | 497,168 | +0.14(+0.55%) |
Jul 30, 2018 | 26.17 | 26.36 | 25.92 | 25.97 | 390,560 | -0.14(-0.55%) |
Jul 27, 2018 | 26.17 | 26.63 | 26.08 | 26.11 | 434,662 | -0.14(-0.52%) |
Jul 26, 2018 | 26.24 | 26.61 | 26.15 | 26.25 | 324,983 | -0.06(-0.23%) |
Jul 25, 2018 | 26.55 | 26.77 | 26.22 | 26.31 | 454,376 | -0.17(-0.64%) |
Jul 24, 2018 | 27.17 | 25.96 | 26.48 | 2,145,408 | -1.29(-4.64%) | |
Jul 23, 2018 | 27.83 | 27.00 | 27.77 | 223,077 | +0.64(+2.37%) | |
Jul 20, 2018 | 27.03 | 27.23 | 26.93 | 27.12 | 94,228 | +0.03(+0.13%) |
Jul 19, 2018 | 26.89 | 27.10 | 26.54 | 27.09 | 111,479 | +0.23(+0.85%) |
Jul 18, 2018 | 26.80 | 26.97 | 26.70 | 26.86 | 127,895 | +0.02(+0.06%) |
Jul 17, 2018 | 26.94 | 27.22 | 26.78 | 26.84 | 109,730 | -0.03(-0.09%) |
Jul 16, 2018 | 26.59 | 26.95 | 26.50 | 26.87 | 221,121 | +0.25(+0.96%) |
Jul 13, 2018 | 27.08 | 27.22 | 26.60 | 26.61 | 181,942 | -0.46(-1.69%) |
Jul 12, 2018 | 27.38 | 27.38 | 26.53 | 27.07 | 516,886 | -0.14(-0.53%) |
Jul 11, 2018 | 27.24 | 27.44 | 27.17 | 27.22 | 125,286 | -0.07(-0.25%) |
Jul 10, 2018 | 27.95 | 27.95 | 27.20 | 27.28 | 199,468 | -0.57(-2.04%) |
Jul 09, 2018 | 27.50 | 27.91 | 27.50 | 27.85 | 249,256 | +0.47(+1.70%) |
Jul 06, 2018 | 27.29 | 27.54 | 27.29 | 27.39 | 118,906 | +0.07(+0.25%) |
Jul 05, 2018 | 27.22 | 27.39 | 27.03 | 27.32 | 137,759 | +0.19(+0.69%) |
Jul 03, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.19(+0.69%) | |
Jul 02, 2018 | 26.25 | 26.97 | 26.25 | 26.94 | 109,111 | +0.62(+2.35%) |
Jun 29, 2018 | 26.58 | 26.60 | 26.24 | 26.33 | 144,998 | -0.11(-0.42%) |
Jun 28, 2018 | 26.38 | 26.59 | 26.28 | 26.44 | 131,786 | +0.13(+0.48%) |
Jun 27, 2018 | 26.79 | 26.79 | 26.18 | 26.31 | 174,838 | -0.47(-1.77%) |
Jun 26, 2018 | 27.21 | 27.21 | 26.68 | 26.78 | 174,043 | -0.32(-1.19%) |
Jun 25, 2018 | 26.90 | 27.52 | 26.89 | 27.11 | 244,476 | +0.00(+0.00%) |
Jun 22, 2018 | 27.20 | 27.45 | 26.82 | 27.11 | 1,434,097 | +0.07(+0.25%) |
Jun 21, 2018 | 27.57 | 27.70 | 26.94 | 27.04 | 266,214 | -0.45(-1.63%) |
Jun 20, 2018 | 27.82 | 27.92 | 27.38 | 27.49 | 252,858 | -0.28(-1.01%) |
Jun 19, 2018 | 27.29 | 28.03 | 27.29 | 27.77 | 214,304 | +0.27(+0.99%) |
Jun 18, 2018 | 27.44 | 27.69 | 27.22 | 27.50 | 187,266 | -0.08(-0.28%) |
Jun 15, 2018 | 27.58 | 26.86 | 27.57 | 803,973 | +0.47(+1.72%) | |
Jun 14, 2018 | 27.34 | 27.35 | 26.81 | 27.11 | 135,638 | -0.10(-0.37%) |
Jun 13, 2018 | 27.28 | 27.55 | 27.17 | 27.21 | 158,462 | -0.08(-0.31%) |
Jun 12, 2018 | 27.43 | 27.62 | 27.14 | 27.29 | 173,345 | -0.10(-0.37%) |
Jun 11, 2018 | 27.85 | 27.85 | 27.27 | 27.39 | 129,341 | -0.35(-1.25%) |
Jun 08, 2018 | 27.63 | 27.83 | 27.50 | 27.74 | 193,479 | +0.08(+0.28%) |
Jun 07, 2018 | 27.48 | 27.73 | 27.20 | 27.67 | 199,831 | +0.33(+1.21%) |
Jun 06, 2018 | 26.73 | 27.43 | 26.52 | 27.33 | 278,242 | +0.68(+2.54%) |
Jun 05, 2018 | 26.68 | 26.70 | 26.35 | 26.66 | 156,733 | -0.08(-0.29%) |
Jun 04, 2018 | 26.50 | 26.73 | 26.15 | 26.73 | 171,708 | +0.30(+1.15%) |
Jun 01, 2018 | 26.19 | 26.49 | 26.06 | 26.43 | 313,740 | +0.38(+1.46%) |
May 31, 2018 | 26.27 | 26.31 | 25.96 | 26.05 | 139,335 | -0.09(-0.36%) |
May 30, 2018 | 26.02 | 26.20 | 25.91 | 26.14 | 118,979 | +0.30(+1.18%) |
May 29, 2018 | 26.22 | 26.22 | 25.67 | 25.83 | 159,894 | -0.40(-1.52%) |
May 25, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.54(+2.11%) | |
May 24, 2018 | 25.97 | 25.97 | 25.37 | 25.69 | 144,440 | -0.27(-1.04%) |
May 23, 2018 | 26.29 | 26.33 | 25.86 | 25.96 | 135,101 | -0.29(-1.10%) |
May 22, 2018 | 26.33 | 26.63 | 26.16 | 26.25 | 156,125 | -0.06(-0.23%) |
May 21, 2018 | 26.05 | 26.52 | 26.04 | 26.31 | 139,966 | +0.34(+1.30%) |
May 18, 2018 | 26.12 | 26.13 | 25.89 | 25.97 | 103,618 | +0.00(+0.00%) |
May 17, 2018 | 25.39 | 26.09 | 24.94 | 25.97 | 162,189 | +0.58(+2.30%) |
May 16, 2018 | 24.89 | 25.73 | 24.59 | 25.39 | 328,331 | +0.58(+2.36%) |
May 15, 2018 | 24.59 | 24.88 | 24.24 | 24.80 | 102,514 | +0.18(+0.72%) |
May 14, 2018 | 24.92 | 24.92 | 24.58 | 24.62 | 79,358 | -0.29(-1.16%) |
May 11, 2018 | 24.86 | 25.11 | 24.40 | 24.91 | 93,712 | +0.04(+0.17%) |
May 10, 2018 | 24.90 | 24.92 | 24.67 | 24.87 | 126,326 | -0.04(-0.17%) |
May 09, 2018 | 24.68 | 25.00 | 24.49 | 24.91 | 115,670 | +0.32(+1.31%) |
May 08, 2018 | 24.36 | 24.72 | 24.06 | 24.59 | 170,063 | +0.23(+0.94%) |
May 07, 2018 | 24.48 | 24.49 | 24.10 | 24.36 | 79,486 | -0.09(-0.38%) |
May 04, 2018 | 24.02 | 24.73 | 23.94 | 24.45 | 113,976 | +0.36(+1.48%) |
May 03, 2018 | 24.34 | 24.50 | 24.08 | 24.10 | 158,716 | -0.25(-1.04%) |
May 02, 2018 | 24.67 | 24.79 | 24.33 | 24.35 | 217,122 | -0.32(-1.31%) |