Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.00 | 25.17 | 24.90 | 25.00 | 10,499 | +0.01(+0.04%) |
Jul 30, 2018 | 25.25 | 25.25 | 24.97 | 24.99 | 5,325 | -0.36(-1.42%) |
Jul 27, 2018 | 25.58 | 25.58 | 25.35 | 25.35 | 2,600 | -0.04(-0.16%) |
Jul 26, 2018 | 25.39 | 25.39 | 25.39 | 25.39 | 1,100 | +0.06(+0.24%) |
Jul 25, 2018 | 25.46 | 25.46 | 25.08 | 25.33 | 3,644 | -0.17(-0.67%) |
Jul 23, 2018 | 25.50 | 25.50 | 25.50 | 4 | +0.20(+0.79%) | |
Jul 20, 2018 | 25.19 | 25.50 | 25.19 | 25.30 | 4,160 | -0.11(-0.43%) |
Jul 19, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 230 | +0.06(+0.24%) |
Jul 18, 2018 | 25.46 | 25.46 | 25.35 | 25.35 | 2,740 | +0.14(+0.56%) |
Jul 17, 2018 | 25.15 | 25.26 | 25.15 | 25.21 | 2,300 | +0.07(+0.28%) |
Jul 16, 2018 | 25.09 | 25.28 | 25.09 | 25.14 | 2,122 | -0.26(-1.02%) |
Jul 13, 2018 | 25.50 | 25.60 | 25.40 | 25.40 | 2,600 | -0.10(-0.39%) |
Jul 12, 2018 | 25.15 | 25.59 | 25.15 | 25.50 | 8,838 | +0.25(+0.99%) |
Jul 11, 2018 | 25.25 | 25.28 | 25.25 | 25.25 | 1,100 | +0.04(+0.16%) |
Jul 10, 2018 | 25.06 | 25.40 | 25.06 | 25.21 | 2,359 | -0.09(-0.36%) |
Jul 09, 2018 | 25.20 | 25.30 | 25.10 | 25.30 | 1,988 | +0.52(+2.10%) |
Jul 05, 2018 | 24.78 | 24.78 | 24.78 | 0 | -0.32(-1.27%) | |
Jul 04, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 600 | -0.15(-0.59%) |
Jul 03, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 104 | +0.30(+1.20%) |
Jun 29, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.49(+2.00%) | |
Jun 28, 2018 | 24.90 | 24.90 | 24.46 | 24.46 | 2,580 | -0.54(-2.16%) |
Jun 27, 2018 | 25.30 | 25.31 | 25.00 | 25.00 | 3,223 | -0.50(-1.96%) |
Jun 26, 2018 | 25.38 | 25.50 | 25.33 | 25.50 | 2,025 | +0.15(+0.59%) |
Jun 25, 2018 | 25.36 | 25.36 | 25.20 | 25.35 | 2,010 | -0.45(-1.74%) |
Jun 22, 2018 | 25.55 | 25.80 | 25.55 | 25.80 | 6,500 | +0.20(+0.78%) |
Jun 21, 2018 | 25.93 | 25.93 | 25.60 | 25.60 | 4,865 | +0.00(+0.00%) |
Jun 20, 2018 | 25.40 | 25.60 | 25.40 | 25.60 | 5,684 | +0.30(+1.19%) |
Jun 19, 2018 | 25.25 | 25.41 | 25.25 | 25.30 | 2,019 | -0.05(-0.20%) |
Jun 18, 2018 | 25.45 | 25.45 | 25.31 | 25.35 | 760 | -0.10(-0.39%) |
Jun 15, 2018 | 25.45 | 25.14 | 25.45 | 6,517 | +0.45(+1.80%) | |
Jun 13, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.02(-0.08%) | |
Jun 12, 2018 | 25.08 | 25.12 | 25.02 | 25.02 | 2,595 | +0.04(+0.16%) |
Jun 11, 2018 | 25.07 | 25.07 | 24.98 | 24.98 | 5,435 | -0.10(-0.40%) |
Jun 08, 2018 | 24.80 | 25.08 | 24.80 | 25.08 | 9,979 | +0.12(+0.48%) |
Jun 07, 2018 | 24.88 | 24.96 | 24.80 | 24.96 | 2,288 | +0.20(+0.81%) |
Jun 06, 2018 | 24.72 | 24.88 | 24.72 | 24.76 | 3,726 | +0.06(+0.24%) |
Jun 05, 2018 | 24.35 | 24.75 | 24.35 | 24.70 | 7,630 | +0.50(+2.07%) |
Jun 04, 2018 | 24.45 | 24.45 | 24.20 | 24.20 | 44,775 | +0.20(+0.83%) |
Jun 01, 2018 | 24.27 | 24.28 | 24.00 | 24.00 | 9,410 | -0.15(-0.62%) |
May 31, 2018 | 24.16 | 24.16 | 24.15 | 24.15 | 1,300 | +0.00(+0.00%) |
May 30, 2018 | 24.15 | 24.47 | 24.15 | 24.15 | 750 | +0.05(+0.21%) |
May 29, 2018 | 24.24 | 24.38 | 24.05 | 24.10 | 6,535 | -0.15(-0.62%) |
May 28, 2018 | 24.50 | 24.50 | 24.05 | 24.25 | 9,894 | -0.25(-1.02%) |
May 25, 2018 | 24.49 | 24.50 | 24.49 | 24.50 | 1,000 | +0.02(+0.08%) |
May 24, 2018 | 24.72 | 24.72 | 24.10 | 24.48 | 6,707 | -0.24(-0.97%) |
May 23, 2018 | 24.75 | 24.89 | 24.60 | 24.72 | 5,816 | -0.17(-0.68%) |
May 22, 2018 | 24.90 | 24.90 | 24.66 | 24.89 | 1,346 | +0.11(+0.44%) |
May 18, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.13(+0.53%) | |
May 17, 2018 | 24.76 | 24.90 | 24.60 | 24.65 | 9,000 | -0.10(-0.40%) |
May 16, 2018 | 24.55 | 24.75 | 24.55 | 24.75 | 1,916 | +0.25(+1.02%) |
May 15, 2018 | 24.70 | 24.70 | 24.50 | 24.50 | 1,002 | -0.22(-0.89%) |
May 14, 2018 | 24.39 | 24.75 | 24.39 | 24.72 | 4,082 | +0.40(+1.64%) |
May 11, 2018 | 24.07 | 24.35 | 24.07 | 24.32 | 10,950 | +0.43(+1.80%) |
May 10, 2018 | 23.81 | 24.08 | 23.81 | 23.89 | 4,150 | +0.08(+0.34%) |
May 09, 2018 | 23.70 | 23.85 | 23.70 | 23.81 | 7,913 | +0.16(+0.68%) |
May 08, 2018 | 23.88 | 23.88 | 23.65 | 23.65 | 2,900 | -0.09(-0.38%) |
May 07, 2018 | 23.61 | 23.88 | 23.61 | 23.74 | 2,708 | +0.24(+1.02%) |
May 04, 2018 | 23.45 | 23.50 | 23.36 | 23.50 | 3,415 | +0.08(+0.34%) |
May 03, 2018 | 23.34 | 23.42 | 23.34 | 23.42 | 1,956 | +0.27(+1.17%) |
May 02, 2018 | 23.30 | 23.30 | 23.15 | 23.15 | 1,850 | -0.15(-0.64%) |