Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.90 | 26.15 | 24.90 | 25.60 | 24,268 | +0.60(+2.40%) |
Jul 30, 2018 | 24.90 | 25.50 | 24.80 | 25.00 | 34,735 | +0.00(+0.00%) |
Jul 27, 2018 | 25.30 | 26.20 | 24.70 | 25.00 | 52,410 | -0.50(-1.96%) |
Jul 26, 2018 | 25.10 | 26.00 | 25.10 | 25.50 | 22,090 | +0.30(+1.19%) |
Jul 25, 2018 | 25.00 | 25.50 | 24.80 | 25.20 | 17,091 | +0.00(+0.00%) |
Jul 24, 2018 | 25.60 | 25.60 | 24.81 | 25.20 | 26,311 | +0.10(+0.40%) |
Jul 23, 2018 | 24.50 | 25.30 | 24.50 | 25.10 | 19,547 | -0.20(-0.79%) |
Jul 20, 2018 | 25.10 | 25.60 | 24.75 | 25.30 | 30,591 | +0.10(+0.40%) |
Jul 19, 2018 | 25.10 | 25.27 | 24.80 | 25.20 | 18,170 | +0.10(+0.40%) |
Jul 18, 2018 | 25.80 | 25.80 | 25.00 | 25.10 | 28,818 | -0.70(-2.71%) |
Jul 17, 2018 | 25.50 | 25.94 | 25.50 | 25.80 | 10,989 | +0.00(+0.00%) |
Jul 16, 2018 | 26.10 | 26.29 | 25.40 | 25.80 | 24,062 | -0.50(-1.90%) |
Jul 13, 2018 | 26.20 | 26.46 | 26.10 | 26.30 | 15,900 | +0.00(+0.00%) |
Jul 12, 2018 | 26.20 | 26.70 | 26.00 | 26.30 | 26,090 | +0.30(+1.15%) |
Jul 11, 2018 | 26.30 | 26.63 | 25.60 | 26.00 | 26,740 | -0.80(-2.99%) |
Jul 10, 2018 | 26.00 | 26.90 | 25.90 | 26.80 | 45,354 | +0.70(+2.68%) |
Jul 09, 2018 | 26.70 | 26.95 | 25.96 | 26.10 | 22,441 | -0.50(-1.88%) |
Jul 06, 2018 | 26.10 | 27.30 | 26.10 | 26.60 | 30,691 | +0.50(+1.92%) |
Jul 05, 2018 | 26.30 | 26.85 | 25.90 | 26.10 | 38,528 | -0.70(-2.61%) |
Jul 03, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.20(+0.75%) | |
Jul 02, 2018 | 25.30 | 26.80 | 25.30 | 26.60 | 38,259 | +1.30(+5.14%) |
Jun 29, 2018 | 26.60 | 27.70 | 25.20 | 25.30 | 75,159 | -0.70(-2.69%) |
Jun 28, 2018 | 25.90 | 26.45 | 25.20 | 26.00 | 47,740 | +0.40(+1.56%) |
Jun 27, 2018 | 26.00 | 26.70 | 25.30 | 25.60 | 50,255 | -0.20(-0.78%) |
Jun 26, 2018 | 24.70 | 26.20 | 24.30 | 25.80 | 56,173 | +1.00(+4.03%) |
Jun 25, 2018 | 25.40 | 25.60 | 24.40 | 24.80 | 60,241 | -0.70(-2.75%) |
Jun 22, 2018 | 25.40 | 26.00 | 24.70 | 25.50 | 69,627 | +0.40(+1.59%) |
Jun 21, 2018 | 26.70 | 26.70 | 25.10 | 25.10 | 46,811 | -1.40(-5.28%) |
Jun 20, 2018 | 25.90 | 27.10 | 25.75 | 26.50 | 73,849 | +0.90(+3.52%) |
Jun 19, 2018 | 25.80 | 25.85 | 24.95 | 25.60 | 39,825 | +0.10(+0.39%) |
Jun 18, 2018 | 25.60 | 25.60 | 24.90 | 25.50 | 51,872 | -0.30(-1.16%) |
Jun 15, 2018 | 25.90 | 25.90 | 25.80 | 41,054 | -0.10(-0.39%) | |
Jun 14, 2018 | 26.10 | 26.50 | 25.40 | 25.90 | 46,128 | +0.20(+0.78%) |
Jun 13, 2018 | 26.20 | 26.60 | 25.30 | 25.70 | 38,538 | +0.20(+0.78%) |
Jun 12, 2018 | 25.00 | 26.49 | 25.00 | 25.50 | 32,929 | +0.40(+1.59%) |
Jun 11, 2018 | 25.50 | 26.10 | 24.90 | 25.10 | 37,729 | -0.40(-1.57%) |
Jun 08, 2018 | 25.20 | 26.05 | 25.00 | 25.50 | 26,496 | +0.00(+0.00%) |
Jun 07, 2018 | 26.20 | 26.30 | 24.80 | 25.50 | 54,927 | -0.60(-2.30%) |
Jun 06, 2018 | 25.40 | 26.40 | 25.20 | 26.10 | 54,337 | +0.60(+2.35%) |
Jun 05, 2018 | 25.10 | 25.80 | 25.00 | 25.50 | 23,917 | +0.00(+0.00%) |
Jun 04, 2018 | 25.00 | 25.70 | 24.50 | 25.50 | 55,933 | +0.50(+2.00%) |
Jun 01, 2018 | 26.50 | 26.69 | 24.50 | 25.00 | 121,348 | -1.30(-4.94%) |
May 31, 2018 | 28.30 | 28.40 | 26.20 | 26.30 | 94,144 | -1.80(-6.41%) |
May 30, 2018 | 28.80 | 29.46 | 27.90 | 28.10 | 71,278 | -1.00(-3.44%) |
May 29, 2018 | 29.00 | 29.20 | 28.10 | 29.10 | 154,609 | -0.30(-1.02%) |
May 25, 2018 | 29.40 | 29.40 | 29.40 | 0 | -0.20(-0.68%) | |
May 24, 2018 | 30.10 | 30.21 | 29.30 | 29.60 | 57,930 | -0.40(-1.33%) |
May 23, 2018 | 30.10 | 30.60 | 29.60 | 30.00 | 73,612 | -0.10(-0.33%) |
May 22, 2018 | 29.90 | 31.10 | 29.90 | 30.10 | 55,889 | +0.10(+0.33%) |
May 21, 2018 | 30.00 | 31.00 | 29.30 | 30.00 | 77,872 | +0.10(+0.33%) |
May 18, 2018 | 27.10 | 30.25 | 27.10 | 29.90 | 145,030 | +2.70(+9.93%) |
May 17, 2018 | 26.70 | 27.60 | 26.30 | 27.20 | 59,409 | +0.60(+2.26%) |
May 16, 2018 | 26.70 | 27.20 | 26.21 | 26.60 | 32,074 | -0.20(-0.75%) |
May 15, 2018 | 25.70 | 26.90 | 25.40 | 26.80 | 44,851 | +1.20(+4.69%) |
May 14, 2018 | 26.10 | 26.20 | 25.00 | 25.60 | 82,021 | -0.50(-1.92%) |
May 11, 2018 | 28.40 | 28.40 | 25.00 | 26.10 | 103,519 | -3.00(-10.31%) |
May 10, 2018 | 27.30 | 30.60 | 27.00 | 29.10 | 281,828 | +3.10(+11.92%) |
May 09, 2018 | 25.70 | 26.30 | 25.20 | 26.00 | 50,743 | +0.50(+1.96%) |
May 08, 2018 | 24.20 | 25.75 | 24.20 | 25.50 | 52,870 | +1.30(+5.37%) |
May 07, 2018 | 24.10 | 25.60 | 23.90 | 24.20 | 61,490 | -0.10(-0.41%) |
May 04, 2018 | 23.90 | 24.80 | 23.40 | 24.30 | 32,850 | +0.45(+1.89%) |
May 03, 2018 | 24.50 | 25.00 | 23.50 | 23.85 | 24,265 | -0.55(-2.25%) |
May 02, 2018 | 23.50 | 24.80 | 23.50 | 24.40 | 31,561 | +0.80(+3.39%) |