Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.69 | 25.81 | 25.69 | 25.77 | 4,802 | +0.18(+0.69%) |
Jul 30, 2018 | 25.75 | 25.76 | 25.59 | 25.59 | 10,348 | +0.02(+0.09%) |
Jul 27, 2018 | 26.13 | 26.13 | 25.50 | 25.57 | 9,400 | -0.45(-1.73%) |
Jul 26, 2018 | 25.98 | 26.14 | 25.94 | 26.02 | 19,413 | +0.28(+1.10%) |
Jul 25, 2018 | 25.92 | 25.92 | 25.59 | 25.74 | 20,828 | -0.08(-0.30%) |
Jul 24, 2018 | 26.21 | 26.21 | 25.81 | 25.81 | 4,602 | -0.36(-1.36%) |
Jul 23, 2018 | 26.15 | 26.27 | 25.96 | 26.17 | 27,724 | -0.05(-0.19%) |
Jul 20, 2018 | 26.34 | 26.16 | 26.22 | 8,245 | +0.06(+0.23%) | |
Jul 19, 2018 | 26.07 | 26.23 | 26.07 | 26.16 | 4,290 | +0.03(+0.11%) |
Jul 18, 2018 | 26.05 | 26.15 | 25.99 | 26.13 | 4,635 | +0.19(+0.73%) |
Jul 17, 2018 | 25.97 | 25.99 | 25.94 | 25.94 | 1,784 | +0.21(+0.83%) |
Jul 16, 2018 | 25.61 | 25.78 | 25.61 | 25.73 | 16,651 | -0.04(-0.17%) |
Jul 13, 2018 | 25.81 | 25.93 | 25.76 | 25.77 | 5,247 | -0.01(-0.04%) |
Jul 12, 2018 | 25.90 | 25.90 | 25.69 | 25.78 | 9,337 | -0.16(-0.62%) |
Jul 11, 2018 | 26.02 | 26.07 | 25.94 | 25.94 | 3,157 | -0.21(-0.80%) |
Jul 10, 2018 | 26.52 | 26.52 | 26.09 | 26.15 | 5,321 | -0.08(-0.30%) |
Jul 09, 2018 | 25.98 | 26.23 | 25.98 | 26.23 | 11,650 | +0.27(+1.04%) |
Jul 06, 2018 | 25.90 | 26.10 | 25.90 | 25.96 | 12,489 | +0.08(+0.31%) |
Jul 05, 2018 | 25.91 | 25.91 | 25.79 | 25.88 | 9,156 | -0.03(-0.11%) |
Jul 03, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.11(+0.44%) | |
Jul 02, 2018 | 25.70 | 25.83 | 25.63 | 25.79 | 16,352 | -0.03(-0.12%) |
Jun 29, 2018 | 25.78 | 25.83 | 4,946 | -0.11(-0.44%) | ||
Jun 28, 2018 | 25.87 | 25.94 | 25.80 | 25.94 | 5,811 | +0.02(+0.08%) |
Jun 27, 2018 | 26.52 | 26.52 | 25.91 | 25.92 | 9,576 | -0.41(-1.54%) |
Jun 26, 2018 | 26.28 | 26.34 | 26.19 | 26.33 | 18,169 | +0.21(+0.79%) |
Jun 25, 2018 | 26.50 | 26.50 | 26.12 | 26.12 | 7,822 | -0.31(-1.17%) |
Jun 22, 2018 | 26.63 | 26.66 | 26.43 | 26.43 | 4,365 | -0.14(-0.52%) |
Jun 21, 2018 | 26.57 | 26.67 | 26.55 | 26.57 | 4,078 | -0.07(-0.28%) |
Jun 20, 2018 | 27.50 | 27.50 | 26.48 | 26.64 | 16,096 | +0.16(+0.61%) |
Jun 19, 2018 | 26.46 | 26.48 | 26.20 | 26.48 | 22,425 | +0.00(+0.01%) |
Jun 18, 2018 | 26.41 | 26.56 | 26.41 | 26.48 | 2,941 | +0.13(+0.49%) |
Jun 15, 2018 | 26.37 | 26.37 | 26.35 | 9,717 | -0.02(-0.08%) | |
Jun 14, 2018 | 26.40 | 26.49 | 26.28 | 26.37 | 13,086 | -0.15(-0.57%) |
Jun 13, 2018 | 26.75 | 26.75 | 26.52 | 26.52 | 7,740 | -0.14(-0.52%) |
Jun 12, 2018 | 26.73 | 26.81 | 26.66 | 26.66 | 7,418 | -0.14(-0.50%) |
Jun 11, 2018 | 26.76 | 26.86 | 26.74 | 26.79 | 21,083 | +0.09(+0.35%) |
Jun 08, 2018 | 26.81 | 26.81 | 26.63 | 26.70 | 31,597 | +0.02(+0.07%) |
Jun 07, 2018 | 26.57 | 26.75 | 26.57 | 26.68 | 9,941 | +0.03(+0.11%) |
Jun 06, 2018 | 26.65 | 26.55 | 26.65 | 6,080 | -0.01(-0.03%) | |
Jun 05, 2018 | 26.64 | 26.66 | 26.43 | 26.66 | 23,153 | +0.29(+1.11%) |
Jun 04, 2018 | 26.20 | 26.37 | 26.20 | 26.37 | 13,439 | +0.18(+0.68%) |
Jun 01, 2018 | 26.44 | 26.44 | 26.17 | 26.19 | 16,015 | +0.03(+0.12%) |
May 31, 2018 | 26.44 | 26.47 | 26.12 | 26.16 | 30,090 | -0.18(-0.69%) |
May 30, 2018 | 26.26 | 26.41 | 26.24 | 26.34 | 20,075 | +0.25(+0.96%) |
May 29, 2018 | 25.90 | 26.10 | 25.90 | 26.09 | 11,113 | +0.19(+0.73%) |
May 25, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.18(-0.68%) | |
May 24, 2018 | 25.80 | 26.09 | 25.80 | 26.08 | 5,349 | +0.19(+0.74%) |
May 23, 2018 | 26.00 | 26.06 | 25.84 | 25.89 | 9,228 | -0.14(-0.53%) |
May 22, 2018 | 26.48 | 26.48 | 26.00 | 26.02 | 23,167 | -0.29(-1.12%) |
May 21, 2018 | 26.40 | 26.40 | 26.20 | 26.32 | 53,881 | +0.23(+0.86%) |
May 18, 2018 | 26.00 | 26.14 | 26.00 | 26.09 | 1,642 | -0.03(-0.10%) |
May 17, 2018 | 25.95 | 26.14 | 25.88 | 26.12 | 15,288 | +0.19(+0.73%) |
May 16, 2018 | 25.80 | 25.94 | 25.76 | 25.93 | 8,150 | +0.37(+1.44%) |
May 15, 2018 | 25.44 | 25.66 | 25.44 | 25.56 | 4,984 | +0.04(+0.16%) |
May 14, 2018 | 25.40 | 25.59 | 25.40 | 25.52 | 11,887 | +0.08(+0.32%) |
May 11, 2018 | 25.20 | 25.44 | 25.20 | 25.44 | 2,527 | +0.18(+0.73%) |
May 10, 2018 | 25.20 | 25.35 | 25.20 | 25.25 | 17,773 | +0.05(+0.22%) |
May 09, 2018 | 25.20 | 25.33 | 25.20 | 25.20 | 5,562 | -0.05(-0.20%) |
May 08, 2018 | 25.01 | 25.25 | 25.01 | 25.25 | 4,701 | +0.13(+0.52%) |
May 07, 2018 | 25.00 | 25.14 | 25.00 | 25.12 | 5,379 | +0.10(+0.40%) |
May 04, 2018 | 25.00 | 25.08 | 25.00 | 25.02 | 5,674 | -0.05(-0.20%) |
May 03, 2018 | 25.05 | 25.13 | 25.03 | 25.07 | 7,591 | -0.07(-0.28%) |
May 02, 2018 | 24.83 | 25.14 | 24.83 | 25.14 | 18,579 | +0.06(+0.24%) |