Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 13,268 | +0.17(+0.68%) |
Jul 30, 2018 | 25.50 | 25.50 | 25.13 | 25.13 | 31,123 | -0.30(-1.18%) |
Jul 27, 2018 | 25.80 | 25.80 | 25.36 | 25.43 | 2,500 | -0.21(-0.82%) |
Jul 26, 2018 | 25.43 | 25.67 | 25.43 | 25.64 | 4,680 | -0.03(-0.12%) |
Jul 25, 2018 | 25.20 | 25.69 | 25.19 | 25.67 | 13,422 | +0.41(+1.62%) |
Jul 24, 2018 | 25.28 | 25.28 | 25.26 | 25.26 | 12,133 | +0.34(+1.36%) |
Jul 23, 2018 | 25.04 | 25.04 | 24.90 | 24.92 | 961 | -0.37(-1.46%) |
Jul 20, 2018 | 25.31 | 25.31 | 25.29 | 25.29 | 850 | +0.42(+1.69%) |
Jul 19, 2018 | 24.86 | 25.01 | 24.86 | 24.87 | 3,623 | -0.21(-0.84%) |
Jul 18, 2018 | 24.61 | 25.21 | 24.60 | 25.08 | 3,881 | +0.29(+1.17%) |
Jul 17, 2018 | 24.44 | 24.86 | 24.44 | 24.79 | 17,241 | +0.41(+1.68%) |
Jul 16, 2018 | 24.18 | 24.38 | 24.18 | 24.38 | 1,956 | +0.19(+0.79%) |
Jul 13, 2018 | 24.14 | 24.19 | 24.13 | 24.19 | 4,474 | +0.01(+0.03%) |
Jul 12, 2018 | 24.19 | 24.21 | 24.18 | 24.18 | 12,759 | +0.44(+1.85%) |
Jul 11, 2018 | 23.79 | 23.88 | 23.74 | 23.74 | 1,090 | -0.39(-1.60%) |
Jul 10, 2018 | 24.33 | 24.33 | 24.06 | 24.13 | 1,012 | -0.10(-0.41%) |
Jul 09, 2018 | 24.35 | 23.91 | 24.23 | 15,063 | +0.32(+1.34%) | |
Jul 06, 2018 | 23.89 | 23.91 | 23.83 | 23.91 | 681 | +0.30(+1.27%) |
Jul 05, 2018 | 23.55 | 23.75 | 23.37 | 23.61 | 480,921 | +0.41(+1.77%) |
Jul 03, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.67(+2.97%) | |
Jul 02, 2018 | 22.55 | 22.55 | 22.40 | 22.53 | 2,321 | -0.34(-1.49%) |
Jun 29, 2018 | 23.36 | 23.37 | 22.81 | 22.87 | 27,748 | -0.42(-1.80%) |
Jun 28, 2018 | 23.06 | 23.29 | 23.05 | 23.29 | 7,319 | +0.36(+1.57%) |
Jun 27, 2018 | 23.99 | 23.99 | 22.93 | 22.93 | 1,379 | -1.01(-4.22%) |
Jun 26, 2018 | 24.10 | 24.15 | 23.94 | 23.94 | 430,160 | -0.03(-0.13%) |
Jun 25, 2018 | 24.54 | 24.54 | 23.97 | 23.97 | 1,481 | -0.89(-3.56%) |
Jun 22, 2018 | 24.79 | 24.86 | 24.70 | 24.86 | 2,055 | +0.18(+0.71%) |
Jun 21, 2018 | 25.76 | 25.76 | 24.68 | 24.68 | 44,414 | +0.63(+2.62%) |
Jun 20, 2018 | 24.16 | 24.25 | 24.05 | 24.05 | 377,695 | +0.09(+0.38%) |
Jun 19, 2018 | 23.86 | 23.96 | 23.86 | 23.96 | 1,180 | +0.06(+0.25%) |
Jun 18, 2018 | 24.48 | 24.48 | 23.90 | 23.90 | 4,512 | -0.92(-3.70%) |
Jun 15, 2018 | 25.26 | 24.68 | 24.82 | 3,216 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.71 | 25.87 | 25.26 | 25.26 | 4,381 | -0.66(-2.55%) |
Jun 13, 2018 | 26.28 | 26.28 | 25.91 | 25.92 | 13,925 | -0.41(-1.56%) |
Jun 12, 2018 | 26.30 | 26.52 | 26.30 | 26.33 | 1,663 | -0.18(-0.68%) |
Jun 11, 2018 | 26.75 | 26.75 | 26.51 | 26.51 | 2,060 | +0.19(+0.72%) |
Jun 08, 2018 | 26.18 | 26.33 | 25.95 | 26.32 | 8,890 | +0.41(+1.58%) |
Jun 07, 2018 | 26.65 | 26.65 | 25.91 | 25.91 | 876 | -0.79(-2.94%) |
Jun 06, 2018 | 26.70 | 26.70 | 1,970 | +0.05(+0.21%) | ||
Jun 05, 2018 | 26.39 | 26.64 | 26.33 | 26.64 | 1,135 | +0.69(+2.66%) |
Jun 04, 2018 | 25.75 | 25.95 | 25.75 | 25.95 | 970 | +0.41(+1.61%) |
Jun 01, 2018 | 25.54 | 25.54 | 25.54 | 25.54 | 229 | +0.15(+0.59%) |
May 31, 2018 | 25.36 | 25.39 | 25.36 | 25.39 | 500 | -0.22(-0.86%) |
May 30, 2018 | 25.49 | 25.76 | 25.49 | 25.61 | 12,311 | +0.06(+0.23%) |
May 29, 2018 | 25.98 | 25.98 | 25.55 | 25.55 | 4,981 | -1.16(-4.34%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.57 | 26.84 | 26.57 | 26.71 | 48,754 | -0.06(-0.21%) |
May 23, 2018 | 26.64 | 26.81 | 26.64 | 26.77 | 1,854 | -0.15(-0.57%) |
May 22, 2018 | 27.02 | 27.02 | 26.92 | 26.92 | 1,609 | -0.09(-0.33%) |
May 21, 2018 | 27.01 | 27.01 | 27.00 | 27.01 | 1,230 | +0.06(+0.22%) |
May 18, 2018 | 27.15 | 27.15 | 26.90 | 26.95 | 4,422 | -0.13(-0.48%) |
May 17, 2018 | 26.94 | 27.09 | 26.94 | 27.08 | 4,159 | +0.06(+0.22%) |
May 16, 2018 | 26.70 | 27.05 | 26.70 | 27.02 | 4,064 | +0.54(+2.04%) |
May 15, 2018 | 26.03 | 26.75 | 26.03 | 26.48 | 13,666 | +0.03(+0.11%) |
May 14, 2018 | 27.09 | 27.12 | 26.38 | 26.45 | 25,900 | -0.70(-2.58%) |
May 11, 2018 | 27.75 | 27.75 | 27.15 | 27.15 | 1,441 | -0.59(-2.13%) |
May 10, 2018 | 27.31 | 27.93 | 27.25 | 27.74 | 34,801 | +0.51(+1.87%) |
May 09, 2018 | 27.25 | 27.36 | 27.23 | 27.23 | 16,879 | +0.24(+0.89%) |
May 08, 2018 | 27.87 | 27.87 | 26.71 | 26.99 | 40,852 | -0.99(-3.54%) |
May 07, 2018 | 27.95 | 28.39 | 27.95 | 27.98 | 5,600 | -0.05(-0.19%) |
May 04, 2018 | 28.14 | 28.57 | 28.03 | 28.03 | 1,493 | -0.27(-0.94%) |
May 03, 2018 | 29.08 | 29.20 | 28.25 | 28.30 | 115,272 | -0.84(-2.87%) |
May 02, 2018 | 29.70 | 29.70 | 29.14 | 29.14 | 245,179 | -0.51(-1.73%) |