Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.63 | 26.68 | 26.57 | 26.59 | 24,217 | +0.07(+0.26%) |
Jul 30, 2018 | 26.61 | 26.63 | 26.51 | 26.52 | 14,216 | -0.08(-0.30%) |
Jul 27, 2018 | 26.68 | 26.69 | 26.55 | 26.60 | 13,012 | +0.06(+0.23%) |
Jul 26, 2018 | 26.53 | 26.58 | 26.51 | 26.54 | 24,569 | +0.00(+0.00%) |
Jul 25, 2018 | 26.35 | 26.55 | 26.35 | 26.54 | 27,427 | +0.12(+0.45%) |
Jul 24, 2018 | 26.47 | 26.51 | 26.41 | 26.42 | 30,337 | +0.11(+0.42%) |
Jul 23, 2018 | 26.29 | 26.32 | 26.26 | 26.31 | 13,656 | +0.05(+0.19%) |
Jul 20, 2018 | 26.19 | 26.34 | 26.19 | 26.26 | 19,399 | -0.09(-0.34%) |
Jul 19, 2018 | 26.34 | 26.37 | 26.30 | 26.35 | 23,114 | -0.02(-0.08%) |
Jul 18, 2018 | 26.41 | 26.33 | 26.35 | 26.37 | 11,502 | +0.04(+0.15%) |
Jul 17, 2018 | 26.12 | 26.36 | 26.12 | 26.33 | 46,992 | +0.16(+0.61%) |
Jul 16, 2018 | 26.16 | 26.18 | 26.13 | 26.17 | 27,014 | -0.05(-0.19%) |
Jul 13, 2018 | 26.23 | 26.25 | 26.19 | 26.22 | 115,370 | +0.06(+0.23%) |
Jul 12, 2018 | 26.12 | 26.17 | 26.05 | 26.16 | 22,073 | +0.20(+0.77%) |
Jul 11, 2018 | 25.94 | 26.00 | 25.89 | 25.96 | 34,601 | -0.25(-0.95%) |
Jul 10, 2018 | 26.23 | 26.24 | 26.17 | 26.21 | 26,924 | +0.02(+0.08%) |
Jul 09, 2018 | 26.10 | 26.20 | 26.08 | 26.19 | 39,717 | +0.25(+0.96%) |
Jul 06, 2018 | 25.82 | 25.98 | 25.80 | 25.94 | 22,235 | +0.07(+0.27%) |
Jul 05, 2018 | 25.82 | 25.89 | 25.78 | 25.87 | 19,669 | +0.10(+0.39%) |
Jul 04, 2018 | 25.73 | 25.84 | 25.67 | 25.77 | 13,789 | +0.08(+0.31%) |
Jul 03, 2018 | 25.80 | 25.82 | 25.68 | 25.69 | 34,309 | -0.13(-0.50%) |
Jun 29, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.02(+0.08%) | |
Jun 28, 2018 | 25.69 | 25.83 | 25.61 | 25.80 | 28,115 | +0.09(+0.35%) |
Jun 27, 2018 | 25.89 | 25.96 | 25.70 | 25.71 | 34,766 | -0.07(-0.27%) |
Jun 26, 2018 | 25.75 | 25.83 | 25.67 | 25.78 | 53,355 | +0.13(+0.51%) |
Jun 25, 2018 | 25.83 | 25.83 | 25.54 | 25.65 | 54,691 | -0.83(-3.13%) |
Jun 22, 2018 | 26.40 | 26.55 | 26.40 | 26.48 | 20,546 | +0.26(+0.99%) |
Jun 21, 2018 | 26.46 | 26.46 | 26.18 | 26.22 | 31,325 | -0.24(-0.91%) |
Jun 20, 2018 | 26.51 | 26.53 | 26.42 | 26.46 | 45,969 | +0.01(+0.04%) |
Jun 19, 2018 | 26.45 | 26.27 | 26.45 | 32,205 | -0.27(-1.01%) | |
Jun 18, 2018 | 26.66 | 26.72 | 26.60 | 26.72 | 19,662 | -0.19(-0.71%) |
Jun 15, 2018 | 26.92 | 26.80 | 26.91 | 32,638 | -0.14(-0.52%) | |
Jun 14, 2018 | 26.88 | 27.08 | 26.88 | 27.05 | 46,546 | +0.24(+0.90%) |
Jun 13, 2018 | 26.92 | 26.92 | 26.80 | 26.81 | 35,880 | -0.02(-0.07%) |
Jun 12, 2018 | 26.86 | 26.87 | 26.82 | 26.83 | 16,765 | -0.10(-0.37%) |
Jun 11, 2018 | 26.89 | 27.00 | 26.84 | 26.93 | 32,544 | +0.17(+0.64%) |
Jun 08, 2018 | 26.74 | 26.76 | 26.65 | 26.76 | 13,439 | +0.10(+0.38%) |
Jun 07, 2018 | 26.82 | 26.84 | 26.64 | 26.66 | 22,683 | -0.21(-0.78%) |
Jun 06, 2018 | 26.89 | 26.87 | 28,016 | +0.19(+0.71%) | ||
Jun 05, 2018 | 26.72 | 26.81 | 26.66 | 26.68 | 21,420 | -0.09(-0.34%) |
Jun 04, 2018 | 26.77 | 26.83 | 26.75 | 26.77 | 34,196 | +0.07(+0.26%) |
Jun 01, 2018 | 26.57 | 26.72 | 26.57 | 26.70 | 32,412 | +0.25(+0.95%) |
May 31, 2018 | 26.50 | 26.51 | 26.36 | 26.45 | 37,205 | -0.17(-0.64%) |
May 30, 2018 | 26.41 | 26.65 | 26.41 | 26.62 | 21,450 | +0.25(+0.95%) |
May 29, 2018 | 26.47 | 26.53 | 26.26 | 26.37 | 33,424 | -0.30(-1.12%) |
May 28, 2018 | 26.47 | 27.04 | 26.47 | 26.67 | 15,992 | -0.12(-0.45%) |
May 25, 2018 | 26.88 | 26.88 | 26.74 | 26.79 | 31,206 | -0.09(-0.33%) |
May 24, 2018 | 26.96 | 26.96 | 26.72 | 26.88 | 24,610 | -0.15(-0.55%) |
May 23, 2018 | 27.07 | 27.07 | 26.95 | 27.03 | 39,963 | -0.23(-0.84%) |
May 22, 2018 | 27.30 | 27.35 | 27.26 | 27.26 | 21,016 | +0.12(+0.44%) |
May 18, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.06(-0.22%) | |
May 17, 2018 | 27.15 | 27.28 | 27.15 | 27.20 | 31,651 | +0.09(+0.33%) |
May 16, 2018 | 27.14 | 27.15 | 27.09 | 27.11 | 12,401 | +0.02(+0.07%) |
May 15, 2018 | 27.11 | 27.11 | 27.05 | 27.09 | 30,017 | -0.05(-0.18%) |
May 14, 2018 | 27.06 | 27.16 | 27.06 | 27.14 | 14,584 | +0.09(+0.33%) |
May 11, 2018 | 27.01 | 27.09 | 27.01 | 27.05 | 19,409 | +0.04(+0.15%) |
May 10, 2018 | 26.93 | 27.04 | 26.93 | 27.01 | 55,679 | +0.07(+0.26%) |
May 09, 2018 | 26.81 | 26.97 | 26.81 | 26.94 | 9,977 | +0.10(+0.37%) |
May 08, 2018 | 26.78 | 26.84 | 26.75 | 26.84 | 13,355 | +0.07(+0.26%) |
May 07, 2018 | 26.75 | 26.84 | 26.73 | 26.77 | 34,741 | +0.05(+0.19%) |
May 04, 2018 | 26.52 | 26.75 | 26.52 | 26.72 | 29,431 | +0.11(+0.41%) |
May 03, 2018 | 26.54 | 26.63 | 26.42 | 26.61 | 39,437 | -0.03(-0.11%) |
May 02, 2018 | 26.70 | 26.71 | 26.61 | 26.64 | 29,501 | +0.06(+0.23%) |