Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.12 | 25.15 | 25.11 | 25.15 | 1,298 | +0.05(+0.18%) |
Jul 30, 2018 | 25.16 | 25.16 | 25.10 | 25.11 | 2,943 | -0.04(-0.18%) |
Jul 27, 2018 | 25.10 | 25.15 | 25.10 | 25.15 | 3,900 | +0.00(+0.00%) |
Jul 26, 2018 | 25.15 | 25.15 | 25.09 | 25.15 | 575 | +0.05(+0.20%) |
Jul 25, 2018 | 25.10 | 25.15 | 25.10 | 25.10 | 3,890 | +0.00(+0.00%) |
Jul 24, 2018 | 25.15 | 25.15 | 25.10 | 25.10 | 3,128 | -0.04(-0.16%) |
Jul 23, 2018 | 25.10 | 25.14 | 25.08 | 25.14 | 7,152 | +0.03(+0.12%) |
Jul 20, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 293 | -0.01(-0.04%) |
Jul 19, 2018 | 25.09 | 25.14 | 25.09 | 25.12 | 2,940 | +0.02(+0.07%) |
Jul 18, 2018 | 25.09 | 25.14 | 25.08 | 25.10 | 2,074 | +0.00(+0.01%) |
Jul 17, 2018 | 25.08 | 25.12 | 25.08 | 25.10 | 3,565 | -0.02(-0.08%) |
Jul 16, 2018 | 25.12 | 25.12 | 25.09 | 25.12 | 4,367 | +0.03(+0.12%) |
Jul 13, 2018 | 25.18 | 25.18 | 25.09 | 25.09 | 5,752 | -0.33(-1.30%) |
Jul 12, 2018 | 25.43 | 25.47 | 25.41 | 25.42 | 7,555 | +0.07(+0.28%) |
Jul 11, 2018 | 25.36 | 25.43 | 25.35 | 25.35 | 14,473 | -0.01(-0.04%) |
Jul 10, 2018 | 25.43 | 25.43 | 25.36 | 25.36 | 2,116 | -0.03(-0.11%) |
Jul 09, 2018 | 25.42 | 25.43 | 25.33 | 25.39 | 10,538 | +0.05(+0.19%) |
Jul 06, 2018 | 25.33 | 25.34 | 25.32 | 25.34 | 2,920 | -0.01(-0.04%) |
Jul 05, 2018 | 25.30 | 25.36 | 25.30 | 25.35 | 8,220 | +0.03(+0.13%) |
Jul 03, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 25.42 | 25.42 | 25.30 | 25.31 | 1,354 | +0.04(+0.16%) |
Jun 28, 2018 | 25.27 | 25.27 | 25.27 | 479 | +0.06(+0.24%) | |
Jun 27, 2018 | 25.21 | 25.31 | 25.21 | 25.21 | 6,299 | -0.04(-0.17%) |
Jun 26, 2018 | 25.32 | 25.32 | 25.25 | 25.25 | 1,840 | -0.02(-0.07%) |
Jun 25, 2018 | 25.23 | 25.27 | 25.23 | 25.27 | 4,844 | +0.02(+0.08%) |
Jun 22, 2018 | 25.25 | 25.26 | 25.25 | 25.25 | 3,673 | +0.00(+0.01%) |
Jun 21, 2018 | 25.27 | 25.27 | 25.22 | 25.25 | 8,032 | -0.00(-0.01%) |
Jun 20, 2018 | 25.19 | 25.25 | 25.19 | 25.25 | 2,758 | -0.00(-0.01%) |
Jun 19, 2018 | 25.21 | 25.25 | 25.20 | 25.25 | 1,086 | +0.02(+0.09%) |
Jun 18, 2018 | 25.20 | 25.25 | 25.20 | 25.23 | 6,669 | +0.02(+0.09%) |
Jun 15, 2018 | 25.17 | 25.25 | 25.17 | 25.21 | 9,929 | +0.01(+0.03%) |
Jun 14, 2018 | 25.27 | 25.28 | 25.10 | 25.20 | 30,934 | -0.14(-0.56%) |
Jun 13, 2018 | 25.34 | 25.35 | 25.34 | 25.34 | 1,963 | +0.07(+0.29%) |
Jun 12, 2018 | 25.27 | 25.30 | 25.27 | 25.27 | 1,312 | +0.02(+0.08%) |
Jun 11, 2018 | 25.28 | 25.28 | 25.25 | 25.25 | 610 | -0.07(-0.28%) |
Jun 08, 2018 | 25.23 | 25.32 | 25.23 | 25.32 | 6,126 | +0.09(+0.36%) |
Jun 07, 2018 | 25.23 | 25.32 | 25.23 | 25.23 | 2,442 | -0.06(-0.24%) |
Jun 06, 2018 | 25.29 | 25.29 | 6,598 | +0.02(+0.09%) | ||
Jun 05, 2018 | 25.20 | 25.27 | 25.20 | 25.27 | 3,290 | +0.07(+0.26%) |
Jun 04, 2018 | 25.19 | 25.25 | 25.19 | 25.20 | 5,449 | -0.04(-0.14%) |
Jun 01, 2018 | 25.20 | 25.25 | 25.20 | 25.24 | 1,792 | +0.04(+0.14%) |
May 31, 2018 | 25.11 | 25.21 | 25.09 | 25.20 | 4,531 | +0.06(+0.25%) |
May 30, 2018 | 25.12 | 25.14 | 25.11 | 25.14 | 1,086 | +0.02(+0.07%) |
May 29, 2018 | 25.15 | 25.15 | 25.12 | 25.12 | 2,452 | -0.03(-0.10%) |
May 25, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 25.11 | 25.15 | 25.11 | 25.13 | 4,795 | -0.02(-0.08%) |
May 23, 2018 | 25.12 | 25.15 | 25.10 | 25.15 | 5,193 | +0.03(+0.12%) |
May 22, 2018 | 25.14 | 25.14 | 25.08 | 25.12 | 5,160 | -0.02(-0.08%) |
May 21, 2018 | 25.15 | 25.15 | 25.13 | 25.14 | 1,436 | +0.03(+0.11%) |
May 18, 2018 | 25.10 | 25.14 | 25.10 | 25.11 | 3,866 | +0.01(+0.05%) |
May 17, 2018 | 25.07 | 25.10 | 25.07 | 25.10 | 3,671 | +0.02(+0.09%) |
May 16, 2018 | 25.09 | 25.10 | 25.08 | 25.08 | 4,289 | -0.01(-0.05%) |
May 15, 2018 | 25.08 | 25.09 | 25.08 | 25.09 | 1,802 | -0.01(-0.04%) |
May 14, 2018 | 25.08 | 25.10 | 25.07 | 25.10 | 2,492 | +0.00(+0.00%) |
May 11, 2018 | 25.06 | 25.12 | 25.06 | 25.10 | 2,657 | +0.04(+0.16%) |
May 10, 2018 | 25.05 | 25.10 | 25.05 | 25.06 | 11,421 | -0.03(-0.12%) |
May 09, 2018 | 25.09 | 25.09 | 25.05 | 25.09 | 3,156 | +0.04(+0.16%) |
May 08, 2018 | 25.01 | 25.07 | 25.01 | 25.05 | 3,188 | +0.03(+0.12%) |
May 07, 2018 | 25.07 | 25.12 | 25.01 | 25.02 | 26,660 | -0.05(-0.20%) |
May 04, 2018 | 25.08 | 25.10 | 25.07 | 25.07 | 1,941 | -0.01(-0.04%) |
May 03, 2018 | 25.07 | 25.09 | 25.07 | 25.08 | 1,201 | -0.07(-0.28%) |
May 02, 2018 | 25.05 | 25.15 | 25.05 | 25.15 | 11,924 | +0.08(+0.32%) |