Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 25.80 | 25.80 | 25.62 | 25.62 | 305 | -0.13(-0.50%) |
Jul 27, 2018 | 25.96 | 25.98 | 25.75 | 25.75 | 3,235 | -0.19(-0.73%) |
Jul 26, 2018 | 25.77 | 25.94 | 25.77 | 25.94 | 1,875 | +0.09(+0.35%) |
Jul 25, 2018 | 25.85 | 25.80 | 25.85 | 885 | +0.05(+0.19%) | |
Jul 24, 2018 | 25.98 | 25.98 | 25.80 | 25.80 | 1,633 | -0.14(-0.54%) |
Jul 23, 2018 | 25.94 | 25.94 | 25.90 | 25.94 | 1,918 | +0.04(+0.15%) |
Jul 20, 2018 | 26.09 | 26.09 | 25.90 | 25.90 | 2,176 | -0.17(-0.65%) |
Jul 19, 2018 | 26.07 | 26.07 | 26.07 | 26.07 | 1,807 | -0.03(-0.11%) |
Jul 18, 2018 | 26.11 | 26.12 | 26.10 | 26.10 | 712 | -0.02(-0.08%) |
Jul 17, 2018 | 25.94 | 26.12 | 25.94 | 26.12 | 2,918 | +0.13(+0.50%) |
Jul 16, 2018 | 26.02 | 26.02 | 25.98 | 25.99 | 3,244 | -0.22(-0.84%) |
Jul 13, 2018 | 26.17 | 26.21 | 26.17 | 26.21 | 602 | +0.03(+0.11%) |
Jul 12, 2018 | 26.11 | 26.18 | 26.11 | 26.18 | 710 | +0.19(+0.73%) |
Jul 11, 2018 | 26.06 | 26.06 | 25.99 | 25.99 | 617 | -0.21(-0.80%) |
Jul 10, 2018 | 26.19 | 26.20 | 26.14 | 26.20 | 6,000 | +0.01(+0.04%) |
Jul 09, 2018 | 26.12 | 26.19 | 26.12 | 26.19 | 20,288 | +0.12(+0.46%) |
Jul 06, 2018 | 25.88 | 26.07 | 25.88 | 26.07 | 1,986 | +0.12(+0.46%) |
Jul 05, 2018 | 26.05 | 26.05 | 25.92 | 25.95 | 18,128 | -0.09(-0.35%) |
Jul 04, 2018 | 25.91 | 26.04 | 25.91 | 26.04 | 10,263 | +0.04(+0.15%) |
Jul 03, 2018 | 25.85 | 26.00 | 25.85 | 26.00 | 4,692 | +0.18(+0.70%) |
Jun 29, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.20(+0.78%) | |
Jun 28, 2018 | 25.66 | 25.66 | 25.62 | 25.62 | 1,773 | -0.11(-0.43%) |
Jun 27, 2018 | 25.85 | 25.89 | 25.73 | 25.73 | 5,410 | -0.14(-0.54%) |
Jun 26, 2018 | 25.82 | 25.87 | 25.82 | 25.87 | 2,975 | +0.06(+0.23%) |
Jun 25, 2018 | 26.03 | 26.03 | 25.80 | 25.81 | 3,041 | -0.49(-1.86%) |
Jun 22, 2018 | 26.36 | 26.40 | 26.30 | 26.30 | 2,140 | +0.07(+0.27%) |
Jun 21, 2018 | 26.34 | 26.34 | 26.23 | 26.23 | 3,010 | -0.21(-0.79%) |
Jun 20, 2018 | 26.40 | 26.45 | 26.39 | 26.44 | 4,162 | +0.11(+0.42%) |
Jun 19, 2018 | 26.23 | 26.33 | 26.23 | 26.33 | 732 | -0.06(-0.23%) |
Jun 18, 2018 | 26.35 | 26.39 | 26.35 | 26.39 | 2,585 | +0.24(+0.92%) |
Jun 15, 2018 | 26.18 | 26.15 | 26.15 | 400 | -0.03(-0.11%) | |
Jun 14, 2018 | 26.12 | 26.19 | 26.12 | 26.18 | 1,498 | +0.04(+0.15%) |
Jun 13, 2018 | 26.17 | 26.18 | 26.04 | 26.14 | 19,921 | -0.03(-0.11%) |
Jun 12, 2018 | 26.07 | 26.17 | 26.07 | 26.17 | 4,742 | +0.10(+0.38%) |
Jun 11, 2018 | 26.02 | 26.09 | 26.02 | 26.07 | 2,306 | +0.06(+0.23%) |
Jun 08, 2018 | 26.00 | 26.01 | 25.97 | 26.01 | 1,090 | -0.01(-0.04%) |
Jun 07, 2018 | 26.06 | 26.06 | 26.02 | 26.02 | 1,002 | +0.02(+0.08%) |
Jun 06, 2018 | 26.00 | 26.00 | 17,835 | +0.03(+0.12%) | ||
Jun 05, 2018 | 25.81 | 25.97 | 25.81 | 25.97 | 3,643 | +0.22(+0.85%) |
Jun 04, 2018 | 25.79 | 25.79 | 25.70 | 25.75 | 7,120 | +0.00(+0.00%) |
Jun 01, 2018 | 25.71 | 25.80 | 25.71 | 25.75 | 6,715 | +0.04(+0.16%) |
May 31, 2018 | 25.74 | 25.74 | 25.66 | 25.71 | 2,470 | +0.00(+0.00%) |
May 30, 2018 | 25.54 | 25.71 | 25.54 | 25.71 | 4,978 | +0.22(+0.86%) |
May 29, 2018 | 25.49 | 25.60 | 25.49 | 25.49 | 14,442 | -0.05(-0.20%) |
May 28, 2018 | 25.60 | 25.60 | 25.54 | 25.54 | 628 | -0.08(-0.31%) |
May 25, 2018 | 25.63 | 25.65 | 25.62 | 25.62 | 632 | -0.09(-0.35%) |
May 24, 2018 | 25.70 | 25.74 | 25.69 | 25.71 | 6,000 | +0.00(+0.00%) |
May 23, 2018 | 25.69 | 25.71 | 25.67 | 25.71 | 1,200 | +0.04(+0.16%) |
May 22, 2018 | 25.78 | 25.78 | 25.67 | 25.67 | 4,739 | -0.01(-0.04%) |
May 18, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.13(+0.51%) | |
May 17, 2018 | 25.53 | 25.57 | 25.52 | 25.55 | 3,653 | +0.08(+0.31%) |
May 16, 2018 | 25.48 | 25.45 | 25.47 | 3,174 | -0.03(-0.12%) | |
May 15, 2018 | 25.43 | 25.51 | 25.43 | 25.50 | 924 | +0.01(+0.04%) |
May 14, 2018 | 25.46 | 25.53 | 25.45 | 25.49 | 5,536 | +0.09(+0.35%) |
May 11, 2018 | 25.50 | 25.50 | 25.37 | 25.40 | 6,165 | -0.08(-0.31%) |
May 10, 2018 | 25.50 | 25.50 | 25.48 | 25.48 | 1,643 | +0.13(+0.51%) |
May 09, 2018 | 25.28 | 25.35 | 25.28 | 25.35 | 721 | +0.06(+0.24%) |
May 08, 2018 | 25.33 | 25.33 | 25.19 | 25.29 | 1,731 | +0.00(+0.00%) |
May 07, 2018 | 25.37 | 25.38 | 25.29 | 25.29 | 2,435 | +0.05(+0.20%) |
May 04, 2018 | 25.18 | 25.26 | 25.18 | 25.24 | 3,987 | +0.13(+0.52%) |
May 03, 2018 | 25.15 | 25.16 | 25.08 | 25.11 | 5,203 | -0.04(-0.16%) |
May 02, 2018 | 25.06 | 25.21 | 25.06 | 25.15 | 13,256 | +0.15(+0.60%) |