Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.19 | 25.33 | 25.12 | 25.33 | 112,626 | +0.14(+0.57%) |
Jul 30, 2018 | 25.26 | 25.37 | 25.19 | 25.19 | 144,368 | -0.10(-0.40%) |
Jul 27, 2018 | 25.36 | 25.39 | 25.21 | 25.29 | 215,529 | +0.14(+0.58%) |
Jul 26, 2018 | 25.10 | 25.27 | 25.10 | 25.14 | 193,788 | -0.09(-0.34%) |
Jul 25, 2018 | 25.19 | 25.23 | 25.05 | 25.23 | 144,011 | +0.20(+0.78%) |
Jul 24, 2018 | 24.93 | 25.06 | 24.93 | 25.03 | 110,405 | +0.11(+0.44%) |
Jul 23, 2018 | 25.01 | 25.01 | 24.91 | 24.92 | 193,308 | -0.03(-0.14%) |
Jul 20, 2018 | 24.81 | 25.02 | 24.81 | 24.96 | 148,024 | +0.15(+0.62%) |
Jul 19, 2018 | 24.82 | 24.85 | 24.74 | 24.80 | 58,497 | -0.09(-0.38%) |
Jul 18, 2018 | 24.78 | 24.96 | 24.78 | 24.90 | 109,743 | +0.09(+0.34%) |
Jul 17, 2018 | 24.73 | 24.87 | 24.64 | 24.81 | 147,270 | +0.08(+0.31%) |
Jul 16, 2018 | 24.84 | 24.87 | 24.72 | 24.73 | 169,566 | -0.10(-0.41%) |
Jul 13, 2018 | 24.73 | 24.73 | 24.71 | 24.84 | 259,153 | +0.10(+0.41%) |
Jul 12, 2018 | 24.80 | 24.89 | 24.73 | 24.73 | 121,313 | -0.05(-0.21%) |
Jul 11, 2018 | 24.80 | 24.86 | 24.73 | 24.79 | 130,643 | -0.06(-0.24%) |
Jul 10, 2018 | 24.73 | 24.96 | 24.73 | 24.85 | 206,200 | +0.03(+0.10%) |
Jul 09, 2018 | 24.80 | 24.91 | 24.65 | 24.82 | 363,451 | +0.19(+0.76%) |
Jul 06, 2018 | 24.66 | 24.72 | 24.61 | 24.63 | 398,627 | +0.05(+0.21%) |
Jul 05, 2018 | 24.36 | 24.60 | 24.36 | 24.58 | 412,549 | +0.44(+1.84%) |
Jul 03, 2018 | 24.14 | 24.14 | 24.14 | 0 | +0.06(+0.25%) | |
Jul 02, 2018 | 24.35 | 24.35 | 23.82 | 24.08 | 1,084,673 | -0.48(-1.94%) |
Jun 29, 2018 | 24.67 | 24.72 | 24.38 | 24.56 | 147,070 | -0.04(-0.17%) |
Jun 28, 2018 | 24.54 | 24.75 | 24.53 | 24.60 | 178,558 | +0.00(+0.00%) |
Jun 27, 2018 | 25.29 | 25.29 | 24.57 | 24.60 | 237,604 | -0.65(-2.57%) |
Jun 26, 2018 | 25.47 | 25.48 | 25.24 | 25.25 | 172,544 | +0.03(+0.14%) |
Jun 25, 2018 | 25.54 | 25.70 | 25.21 | 25.21 | 167,992 | -0.28(-1.10%) |
Jun 22, 2018 | 25.78 | 25.78 | 25.45 | 25.49 | 170,000 | +0.12(+0.47%) |
Jun 21, 2018 | 25.48 | 25.73 | 25.37 | 25.37 | 266,270 | +0.09(+0.34%) |
Jun 20, 2018 | 25.32 | 25.41 | 25.19 | 25.29 | 357,095 | +0.00(+0.00%) |
Jun 19, 2018 | 25.29 | 25.35 | 25.07 | 25.29 | 335,061 | -0.10(-0.39%) |
Jun 18, 2018 | 25.33 | 25.46 | 25.15 | 25.39 | 357,409 | -0.12(-0.49%) |
Jun 15, 2018 | 25.74 | 25.46 | 25.51 | 132,920 | -0.23(-0.90%) | |
Jun 14, 2018 | 26.04 | 26.17 | 25.74 | 25.74 | 119,580 | -0.41(-1.55%) |
Jun 13, 2018 | 26.27 | 26.34 | 26.04 | 26.15 | 160,902 | -0.12(-0.47%) |
Jun 12, 2018 | 26.39 | 26.40 | 26.27 | 26.27 | 128,134 | -0.12(-0.44%) |
Jun 11, 2018 | 26.37 | 26.55 | 26.32 | 26.39 | 135,473 | +0.02(+0.06%) |
Jun 08, 2018 | 26.19 | 26.46 | 26.19 | 26.37 | 194,680 | +0.15(+0.57%) |
Jun 07, 2018 | 26.17 | 26.32 | 26.03 | 26.22 | 183,471 | +0.05(+0.19%) |
Jun 06, 2018 | 26.25 | 26.17 | 209,492 | +0.25(+0.96%) | ||
Jun 05, 2018 | 25.83 | 26.06 | 25.83 | 25.93 | 425,836 | +0.22(+0.84%) |
Jun 04, 2018 | 25.46 | 25.95 | 25.46 | 25.71 | 441,714 | +0.42(+1.67%) |
Jun 01, 2018 | 25.15 | 25.39 | 25.15 | 25.29 | 302,183 | +0.20(+0.79%) |
May 31, 2018 | 25.12 | 25.22 | 25.06 | 25.09 | 177,545 | -0.02(-0.10%) |
May 30, 2018 | 25.00 | 25.20 | 25.00 | 25.11 | 231,914 | +0.02(+0.07%) |
May 29, 2018 | 25.14 | 25.20 | 25.07 | 25.10 | 403,779 | -0.26(-1.01%) |
May 25, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 25.53 | 25.59 | 25.37 | 25.39 | 211,845 | -0.27(-1.07%) |
May 23, 2018 | 25.73 | 25.73 | 25.54 | 25.66 | 360,278 | -0.10(-0.39%) |
May 22, 2018 | 25.98 | 26.02 | 25.73 | 25.76 | 501,185 | -0.37(-1.40%) |
May 21, 2018 | 26.08 | 26.14 | 26.04 | 26.12 | 179,160 | -0.07(-0.29%) |
May 18, 2018 | 26.14 | 26.25 | 26.13 | 26.20 | 397,836 | +0.07(+0.25%) |
May 17, 2018 | 26.17 | 26.20 | 26.09 | 26.13 | 476,561 | -0.23(-0.88%) |
May 16, 2018 | 26.38 | 26.51 | 26.35 | 26.37 | 347,150 | -0.07(-0.28%) |
May 15, 2018 | 26.32 | 26.54 | 26.32 | 26.44 | 635,469 | -0.04(-0.16%) |
May 14, 2018 | 26.50 | 26.56 | 26.42 | 26.48 | 447,019 | -0.07(-0.25%) |
May 11, 2018 | 26.83 | 26.96 | 26.55 | 26.55 | 169,993 | -0.22(-0.81%) |
May 10, 2018 | 26.68 | 26.80 | 26.68 | 26.76 | 132,742 | +0.12(+0.47%) |
May 09, 2018 | 26.70 | 26.71 | 26.56 | 26.64 | 295,294 | -0.07(-0.25%) |
May 08, 2018 | 26.97 | 26.97 | 26.47 | 26.71 | 516,780 | -0.27(-0.98%) |
May 07, 2018 | 27.10 | 27.28 | 26.95 | 26.97 | 472,106 | -0.21(-0.76%) |
May 04, 2018 | 27.05 | 27.41 | 27.05 | 27.18 | 273,567 | +0.19(+0.71%) |
May 03, 2018 | 27.27 | 27.36 | 26.98 | 26.99 | 327,719 | -0.29(-1.06%) |
May 02, 2018 | 27.63 | 27.78 | 27.25 | 27.28 | 478,796 | -0.47(-1.70%) |