Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.43 | 25.90 | 25.43 | 25.74 | 133,447 | +0.36(+1.43%) |
Jul 30, 2018 | 25.52 | 25.59 | 25.32 | 25.38 | 31,190 | -0.18(-0.69%) |
Jul 27, 2018 | 25.73 | 25.83 | 25.45 | 25.55 | 61,625 | -0.16(-0.61%) |
Jul 26, 2018 | 26.12 | 26.14 | 25.70 | 25.71 | 95,477 | -0.64(-2.43%) |
Jul 25, 2018 | 26.18 | 26.35 | 25.98 | 26.35 | 69,274 | +0.15(+0.57%) |
Jul 24, 2018 | 25.99 | 26.32 | 25.97 | 26.20 | 62,853 | +0.53(+2.06%) |
Jul 23, 2018 | 25.76 | 25.89 | 25.63 | 25.67 | 247,895 | -0.40(-1.53%) |
Jul 20, 2018 | 25.90 | 26.19 | 25.90 | 26.07 | 53,899 | +0.34(+1.34%) |
Jul 19, 2018 | 25.73 | 26.06 | 25.65 | 25.73 | 331,894 | -0.53(-2.01%) |
Jul 18, 2018 | 26.08 | 26.42 | 25.81 | 26.26 | 189,778 | +0.01(+0.04%) |
Jul 17, 2018 | 26.22 | 26.42 | 26.22 | 26.25 | 59,113 | -0.10(-0.39%) |
Jul 16, 2018 | 26.56 | 26.57 | 26.27 | 26.35 | 103,876 | -0.18(-0.66%) |
Jul 13, 2018 | 26.43 | 26.70 | 26.28 | 26.53 | 51,561 | -0.25(-0.94%) |
Jul 12, 2018 | 26.74 | 26.91 | 26.68 | 26.78 | 27,351 | +0.34(+1.30%) |
Jul 11, 2018 | 27.10 | 27.29 | 26.40 | 26.43 | 111,434 | -0.86(-3.16%) |
Jul 10, 2018 | 27.30 | 27.48 | 27.25 | 27.30 | 39,659 | -0.16(-0.57%) |
Jul 09, 2018 | 27.53 | 27.81 | 27.33 | 27.46 | 67,983 | +0.12(+0.44%) |
Jul 06, 2018 | 27.00 | 27.38 | 26.76 | 27.33 | 94,196 | +0.20(+0.75%) |
Jul 05, 2018 | 27.08 | 27.28 | 27.07 | 27.13 | 111,282 | +0.11(+0.41%) |
Jul 03, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.45(+1.71%) | |
Jul 02, 2018 | 26.54 | 26.67 | 26.43 | 26.56 | 41,957 | -0.24(-0.90%) |
Jun 29, 2018 | 26.45 | 26.89 | 26.45 | 26.81 | 82,116 | +0.49(+1.87%) |
Jun 28, 2018 | 26.48 | 26.53 | 26.31 | 26.31 | 62,596 | -0.16(-0.60%) |
Jun 27, 2018 | 26.69 | 26.86 | 26.47 | 26.47 | 83,389 | -0.40(-1.49%) |
Jun 26, 2018 | 26.89 | 27.00 | 26.73 | 26.87 | 68,326 | -0.01(-0.03%) |
Jun 25, 2018 | 27.07 | 27.28 | 26.82 | 26.88 | 56,193 | -0.32(-1.16%) |
Jun 22, 2018 | 27.02 | 27.26 | 26.99 | 27.20 | 87,205 | +0.45(+1.67%) |
Jun 21, 2018 | 26.83 | 26.90 | 26.69 | 26.75 | 56,118 | -0.20(-0.72%) |
Jun 20, 2018 | 27.12 | 27.12 | 26.83 | 26.95 | 122,454 | +0.11(+0.42%) |
Jun 19, 2018 | 27.01 | 27.07 | 26.64 | 26.83 | 101,612 | -0.47(-1.73%) |
Jun 18, 2018 | 27.35 | 27.37 | 27.16 | 27.31 | 245,367 | -0.14(-0.51%) |
Jun 15, 2018 | 28.09 | 27.45 | 27.45 | 421,128 | -0.64(-2.28%) | |
Jun 14, 2018 | 28.11 | 28.21 | 28.02 | 28.09 | 188,193 | +0.00(+0.00%) |
Jun 13, 2018 | 27.96 | 28.26 | 27.89 | 28.09 | 77,264 | +0.12(+0.43%) |
Jun 12, 2018 | 28.05 | 28.12 | 27.95 | 27.97 | 73,084 | -0.16(-0.56%) |
Jun 11, 2018 | 27.98 | 28.17 | 27.98 | 28.12 | 251,599 | +0.08(+0.30%) |
Jun 08, 2018 | 28.12 | 28.13 | 27.90 | 28.04 | 90,655 | -0.29(-1.02%) |
Jun 07, 2018 | 28.38 | 28.53 | 28.21 | 28.33 | 100,227 | -0.03(-0.10%) |
Jun 06, 2018 | 28.24 | 28.36 | 110,689 | +0.14(+0.49%) | ||
Jun 05, 2018 | 28.03 | 28.29 | 28.01 | 28.22 | 95,607 | +0.17(+0.60%) |
Jun 04, 2018 | 28.45 | 28.61 | 28.04 | 28.05 | 104,727 | -0.30(-1.05%) |
Jun 01, 2018 | 28.13 | 28.43 | 28.11 | 28.35 | 44,626 | +0.18(+0.63%) |
May 31, 2018 | 28.36 | 28.43 | 28.16 | 28.17 | 24,924 | -0.08(-0.30%) |
May 30, 2018 | 28.13 | 28.43 | 28.13 | 28.25 | 56,787 | +0.14(+0.50%) |
May 29, 2018 | 28.08 | 28.42 | 28.03 | 28.11 | 91,101 | -0.29(-1.01%) |
May 25, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.49(-1.70%) | |
May 24, 2018 | 28.82 | 28.98 | 28.80 | 28.89 | 234,621 | +0.12(+0.42%) |
May 23, 2018 | 28.50 | 28.88 | 28.50 | 28.77 | 45,696 | -0.08(-0.29%) |
May 22, 2018 | 28.82 | 29.02 | 28.79 | 28.86 | 136,158 | +0.32(+1.11%) |
May 21, 2018 | 28.50 | 28.59 | 28.26 | 28.54 | 310,576 | +0.06(+0.23%) |
May 18, 2018 | 28.22 | 28.61 | 28.17 | 28.48 | 73,114 | -0.07(-0.24%) |
May 17, 2018 | 28.52 | 28.54 | 28.40 | 28.54 | 59,093 | +0.12(+0.44%) |
May 16, 2018 | 28.33 | 28.58 | 28.31 | 28.42 | 81,352 | +0.25(+0.89%) |
May 15, 2018 | 28.37 | 28.37 | 28.03 | 28.17 | 130,338 | -0.60(-2.10%) |
May 14, 2018 | 29.25 | 29.25 | 28.71 | 28.77 | 83,899 | -0.28(-0.96%) |
May 11, 2018 | 29.08 | 29.37 | 28.94 | 29.05 | 130,318 | +0.13(+0.45%) |
May 10, 2018 | 28.63 | 29.05 | 28.63 | 28.92 | 215,395 | +0.55(+1.93%) |
May 09, 2018 | 28.50 | 28.55 | 28.36 | 28.37 | 56,103 | +0.00(+0.00%) |
May 08, 2018 | 28.37 | 28.53 | 28.10 | 28.37 | 99,842 | -0.15(-0.52%) |
May 07, 2018 | 28.69 | 28.77 | 28.49 | 28.52 | 38,552 | -0.12(-0.42%) |
May 04, 2018 | 28.50 | 28.74 | 28.50 | 28.64 | 46,094 | +0.15(+0.52%) |
May 03, 2018 | 28.70 | 28.87 | 28.45 | 28.50 | 99,783 | +0.07(+0.23%) |
May 02, 2018 | 28.39 | 29.01 | 28.35 | 28.43 | 314,541 | +0.24(+0.86%) |