Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.21 | 25.31 | 24.98 | 25.29 | 210,938 | +0.17(+0.67%) |
Jul 30, 2018 | 25.18 | 25.43 | 25.12 | 25.12 | 113,739 | -0.11(-0.44%) |
Jul 27, 2018 | 25.56 | 25.77 | 25.14 | 25.23 | 161,819 | -0.33(-1.31%) |
Jul 26, 2018 | 25.25 | 25.59 | 25.25 | 25.57 | 228,962 | +0.30(+1.20%) |
Jul 25, 2018 | 25.45 | 25.59 | 24.95 | 25.26 | 355,735 | -0.37(-1.43%) |
Jul 24, 2018 | 26.04 | 26.22 | 25.57 | 25.63 | 105,821 | -0.31(-1.20%) |
Jul 23, 2018 | 25.80 | 26.10 | 25.74 | 25.94 | 298,230 | +0.10(+0.40%) |
Jul 20, 2018 | 25.71 | 25.93 | 25.68 | 25.84 | 166,398 | +0.08(+0.31%) |
Jul 19, 2018 | 25.63 | 25.83 | 25.51 | 25.76 | 119,831 | +0.14(+0.53%) |
Jul 18, 2018 | 25.58 | 25.66 | 25.46 | 25.62 | 194,827 | -0.02(-0.09%) |
Jul 17, 2018 | 25.76 | 25.95 | 25.62 | 25.65 | 95,653 | -0.12(-0.46%) |
Jul 16, 2018 | 25.66 | 25.77 | 25.37 | 25.76 | 132,597 | +0.24(+0.93%) |
Jul 13, 2018 | 25.84 | 25.52 | 25.53 | 114,214 | -0.26(-1.01%) | |
Jul 12, 2018 | 26.01 | 25.69 | 25.79 | 144,969 | -0.22(-0.85%) | |
Jul 11, 2018 | 25.99 | 26.21 | 25.99 | 26.01 | 105,242 | -0.02(-0.06%) |
Jul 10, 2018 | 26.34 | 26.34 | 25.83 | 26.03 | 164,381 | -0.26(-0.99%) |
Jul 09, 2018 | 25.95 | 26.34 | 25.63 | 26.29 | 110,894 | +0.42(+1.62%) |
Jul 06, 2018 | 25.77 | 25.96 | 25.68 | 25.87 | 94,359 | +0.11(+0.43%) |
Jul 05, 2018 | 25.56 | 25.77 | 25.42 | 25.76 | 101,859 | +0.28(+1.09%) |
Jul 03, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.06(+0.22%) | |
Jul 02, 2018 | 25.12 | 25.42 | 25.07 | 25.42 | 147,493 | +0.29(+1.17%) |
Jun 29, 2018 | 25.43 | 25.57 | 25.11 | 25.13 | 137,171 | -0.17(-0.66%) |
Jun 28, 2018 | 25.30 | 25.51 | 25.25 | 25.30 | 89,377 | +0.00(+0.00%) |
Jun 27, 2018 | 25.76 | 25.76 | 25.28 | 25.30 | 138,392 | -0.46(-1.78%) |
Jun 26, 2018 | 25.80 | 25.86 | 25.54 | 25.76 | 128,545 | -0.04(-0.15%) |
Jun 25, 2018 | 26.00 | 26.10 | 25.71 | 25.80 | 145,547 | -0.33(-1.27%) |
Jun 22, 2018 | 26.18 | 26.24 | 25.89 | 26.13 | 842,504 | +0.08(+0.30%) |
Jun 21, 2018 | 26.18 | 26.26 | 25.93 | 26.05 | 204,425 | -0.12(-0.45%) |
Jun 20, 2018 | 26.10 | 26.23 | 26.05 | 26.17 | 116,845 | +0.06(+0.24%) |
Jun 19, 2018 | 25.70 | 26.22 | 25.70 | 26.10 | 214,689 | +0.25(+0.98%) |
Jun 18, 2018 | 25.71 | 26.01 | 25.52 | 25.85 | 275,701 | +0.06(+0.25%) |
Jun 15, 2018 | 25.84 | 25.49 | 25.79 | 284,671 | +0.15(+0.59%) | |
Jun 14, 2018 | 25.62 | 25.65 | 25.30 | 25.64 | 127,196 | +0.07(+0.28%) |
Jun 13, 2018 | 25.64 | 25.76 | 25.42 | 25.57 | 106,074 | -0.06(-0.25%) |
Jun 12, 2018 | 25.80 | 25.80 | 25.49 | 25.63 | 129,397 | -0.17(-0.65%) |
Jun 11, 2018 | 26.17 | 26.32 | 25.67 | 25.80 | 88,164 | -0.38(-1.45%) |
Jun 08, 2018 | 25.99 | 26.20 | 25.92 | 26.18 | 148,882 | +0.14(+0.55%) |
Jun 07, 2018 | 26.27 | 26.29 | 26.00 | 26.03 | 99,844 | -0.16(-0.60%) |
Jun 06, 2018 | 25.95 | 26.22 | 25.77 | 26.19 | 153,305 | +0.34(+1.32%) |
Jun 05, 2018 | 25.88 | 25.93 | 25.71 | 25.85 | 79,552 | -0.01(-0.03%) |
Jun 04, 2018 | 25.84 | 25.90 | 25.70 | 25.86 | 118,995 | +0.14(+0.55%) |
Jun 01, 2018 | 25.58 | 25.84 | 25.55 | 25.72 | 119,406 | +0.28(+1.09%) |
May 31, 2018 | 25.50 | 25.64 | 25.35 | 25.44 | 167,027 | -0.07(-0.28%) |
May 30, 2018 | 25.26 | 25.61 | 25.23 | 25.51 | 125,744 | +0.38(+1.51%) |
May 29, 2018 | 25.17 | 25.20 | 24.77 | 25.13 | 154,895 | -0.17(-0.66%) |
May 25, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.09(-0.37%) | |
May 24, 2018 | 25.50 | 25.58 | 25.19 | 25.39 | 193,764 | -0.07(-0.28%) |
May 23, 2018 | 25.35 | 25.48 | 25.02 | 25.46 | 113,097 | +0.11(+0.44%) |
May 22, 2018 | 25.35 | 25.62 | 25.23 | 25.35 | 111,736 | +0.02(+0.09%) |
May 21, 2018 | 25.04 | 25.35 | 24.96 | 25.33 | 123,879 | +0.37(+1.49%) |
May 18, 2018 | 25.21 | 25.21 | 24.68 | 24.96 | 435,292 | -0.10(-0.41%) |
May 17, 2018 | 24.58 | 25.28 | 24.43 | 25.06 | 382,408 | +0.86(+3.54%) |
May 16, 2018 | 24.02 | 24.25 | 23.95 | 24.20 | 79,897 | +0.19(+0.79%) |
May 15, 2018 | 23.85 | 24.19 | 23.78 | 24.01 | 92,187 | +0.12(+0.50%) |
May 14, 2018 | 24.15 | 24.24 | 23.86 | 23.89 | 108,255 | -0.26(-1.08%) |
May 11, 2018 | 24.20 | 24.28 | 24.00 | 24.16 | 57,371 | -0.02(-0.10%) |
May 10, 2018 | 24.22 | 24.31 | 23.95 | 24.18 | 78,747 | -0.03(-0.13%) |
May 09, 2018 | 24.03 | 24.31 | 23.89 | 24.21 | 99,599 | +0.20(+0.82%) |
May 08, 2018 | 23.64 | 24.02 | 23.56 | 24.01 | 106,598 | +0.39(+1.64%) |
May 07, 2018 | 23.58 | 23.81 | 23.36 | 23.62 | 59,051 | +0.07(+0.30%) |
May 04, 2018 | 23.17 | 23.77 | 23.11 | 23.55 | 60,658 | +0.28(+1.19%) |
May 03, 2018 | 23.51 | 23.65 | 23.21 | 23.28 | 100,196 | -0.37(-1.57%) |
May 02, 2018 | 23.50 | 23.89 | 23.19 | 23.65 | 152,197 | +0.07(+0.30%) |