Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 89 | +0.00(+0.00%) |
Jul 30, 2018 | 25.88 | 26.09 | 25.64 | 25.77 | 4,374 | -0.25(-0.97%) |
Jul 27, 2018 | 26.07 | 26.07 | 26.02 | 26.02 | 300 | +0.18(+0.70%) |
Jul 26, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 77 | +0.00(+0.00%) |
Jul 25, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 364 | +0.08(+0.31%) |
Jul 24, 2018 | 25.85 | 25.85 | 25.65 | 25.76 | 2,675 | +0.08(+0.33%) |
Jul 23, 2018 | 25.94 | 25.94 | 25.57 | 25.68 | 1,335 | +0.08(+0.29%) |
Jul 20, 2018 | 25.47 | 25.64 | 25.42 | 25.60 | 971 | +0.02(+0.08%) |
Jul 19, 2018 | 25.58 | 25.58 | 25.44 | 25.58 | 1,188 | -0.07(-0.27%) |
Jul 18, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 252 | +0.04(+0.16%) |
Jul 17, 2018 | 25.83 | 25.98 | 25.61 | 25.61 | 2,161 | -0.08(-0.31%) |
Jul 16, 2018 | 25.76 | 25.76 | 25.69 | 25.69 | 956 | -0.06(-0.23%) |
Jul 13, 2018 | 25.70 | 25.75 | 25.39 | 25.75 | 4,183 | +0.02(+0.08%) |
Jul 12, 2018 | 26.06 | 26.06 | 25.73 | 219 | -0.33(-1.27%) | |
Jul 11, 2018 | 26.04 | 26.07 | 25.75 | 26.06 | 3,678 | +0.31(+1.20%) |
Jul 10, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 365 | +0.06(+0.25%) |
Jul 09, 2018 | 25.39 | 25.95 | 25.39 | 25.69 | 7,755 | -0.06(-0.25%) |
Jul 06, 2018 | 25.58 | 25.75 | 25.54 | 25.75 | 7,103 | +0.30(+1.18%) |
Jul 05, 2018 | 25.47 | 25.47 | 25.36 | 25.45 | 2,177 | +0.11(+0.43%) |
Jul 03, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.07(-0.28%) | |
Jul 02, 2018 | 25.30 | 25.43 | 25.30 | 25.41 | 1,593 | +0.09(+0.36%) |
Jun 29, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 969 | +0.11(+0.44%) |
Jun 28, 2018 | 25.43 | 25.43 | 25.11 | 25.21 | 7,057 | -0.25(-0.98%) |
Jun 27, 2018 | 25.55 | 25.75 | 25.45 | 25.46 | 9,221 | -0.25(-0.97%) |
Jun 26, 2018 | 25.61 | 25.76 | 25.61 | 25.71 | 3,390 | -0.09(-0.35%) |
Jun 25, 2018 | 25.79 | 25.80 | 25.77 | 25.80 | 1,661 | +0.12(+0.47%) |
Jun 22, 2018 | 25.68 | 25.72 | 25.67 | 25.68 | 15,804 | +0.03(+0.12%) |
Jun 21, 2018 | 25.68 | 25.68 | 25.64 | 25.65 | 2,745 | +0.05(+0.20%) |
Jun 20, 2018 | 25.61 | 25.64 | 25.59 | 25.60 | 5,013 | -0.06(-0.24%) |
Jun 19, 2018 | 25.66 | 25.67 | 25.63 | 25.66 | 2,770 | -0.04(-0.16%) |
Jun 18, 2018 | 25.72 | 25.72 | 25.61 | 25.70 | 877 | -0.03(-0.11%) |
Jun 15, 2018 | 25.67 | 25.73 | 25.65 | 25.73 | 781 | -0.18(-0.69%) |
Jun 14, 2018 | 26.00 | 26.01 | 25.87 | 25.91 | 5,943 | -0.13(-0.50%) |
Jun 13, 2018 | 26.11 | 26.13 | 26.04 | 26.04 | 1,108 | -0.09(-0.33%) |
Jun 12, 2018 | 26.63 | 26.63 | 26.09 | 26.13 | 4,323 | -0.01(-0.05%) |
Jun 11, 2018 | 25.90 | 26.28 | 25.90 | 26.14 | 2,276 | -0.11(-0.42%) |
Jun 08, 2018 | 26.38 | 26.38 | 26.13 | 26.25 | 1,194 | -0.00(-0.01%) |
Jun 07, 2018 | 26.31 | 26.31 | 26.25 | 26.25 | 9,512 | -0.12(-0.45%) |
Jun 06, 2018 | 26.41 | 26.37 | 3,892 | -0.02(-0.07%) | ||
Jun 05, 2018 | 26.38 | 26.42 | 26.38 | 26.39 | 2,350 | -0.02(-0.08%) |
Jun 04, 2018 | 26.41 | 26.41 | 26.24 | 26.41 | 1,943 | +0.07(+0.27%) |
Jun 01, 2018 | 26.14 | 26.43 | 26.14 | 26.34 | 2,143 | -0.05(-0.18%) |
May 31, 2018 | 26.38 | 26.45 | 26.38 | 26.39 | 1,996 | +0.14(+0.53%) |
May 30, 2018 | 26.23 | 26.25 | 26.21 | 26.25 | 6,876 | -0.05(-0.20%) |
May 29, 2018 | 26.42 | 26.42 | 26.30 | 26.30 | 2,384 | -0.21(-0.78%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 26.53 | 26.53 | 26.50 | 26.50 | 774 | +0.40(+1.53%) |
May 23, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 179 | +0.00(+0.00%) |
May 22, 2018 | 26.30 | 26.30 | 26.16 | 26.10 | 8,454 | -0.22(-0.83%) |
May 21, 2018 | 26.63 | 26.63 | 26.30 | 26.32 | 1,867 | +0.02(+0.07%) |
May 18, 2018 | 26.32 | 26.50 | 26.30 | 26.30 | 2,826 | -0.33(-1.23%) |
May 17, 2018 | 26.62 | 26.63 | 26.62 | 26.63 | 563 | +0.13(+0.48%) |
May 16, 2018 | 26.40 | 26.70 | 26.40 | 26.50 | 1,469 | -0.27(-1.01%) |
May 15, 2018 | 26.60 | 26.94 | 26.60 | 26.77 | 9,003 | -0.21(-0.78%) |
May 14, 2018 | 27.16 | 27.16 | 26.97 | 26.98 | 6,562 | -0.20(-0.74%) |
May 11, 2018 | 27.21 | 27.21 | 27.10 | 27.18 | 4,068 | +0.15(+0.55%) |
May 10, 2018 | 27.02 | 27.03 | 26.80 | 27.03 | 12,855 | +0.34(+1.27%) |
May 09, 2018 | 26.89 | 26.89 | 26.69 | 26.69 | 1,890 | -0.24(-0.89%) |
May 08, 2018 | 27.00 | 27.00 | 26.83 | 26.93 | 5,873 | -0.13(-0.48%) |
May 07, 2018 | 27.11 | 27.23 | 27.05 | 27.06 | 5,435 | -0.11(-0.40%) |
May 04, 2018 | 27.16 | 27.29 | 27.16 | 27.17 | 2,566 | -0.13(-0.48%) |
May 03, 2018 | 27.28 | 27.30 | 27.17 | 27.30 | 1,597 | -0.14(-0.51%) |
May 02, 2018 | 27.65 | 27.65 | 27.25 | 27.44 | 10,137 | -0.05(-0.18%) |