Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.28 | 26.29 | 26.27 | 26.27 | 610,030 | -0.02(-0.06%) |
Jul 30, 2018 | 26.28 | 26.29 | 26.27 | 26.28 | 685,116 | +0.02(+0.06%) |
Jul 27, 2018 | 26.27 | 26.27 | 26.27 | 26.27 | 628,151 | -0.01(-0.03%) |
Jul 26, 2018 | 26.27 | 26.29 | 26.25 | 26.27 | 4,709,686 | +0.02(+0.07%) |
Jul 25, 2018 | 26.26 | 26.27 | 26.25 | 26.26 | 800,416 | +0.00(+0.00%) |
Jul 24, 2018 | 26.26 | 26.26 | 26.25 | 26.26 | 853,674 | +0.00(+0.00%) |
Jul 23, 2018 | 26.26 | 26.26 | 26.24 | 26.26 | 633,919 | +0.02(+0.07%) |
Jul 20, 2018 | 26.25 | 26.25 | 26.23 | 26.24 | 660,435 | -0.01(-0.03%) |
Jul 19, 2018 | 26.24 | 26.25 | 26.23 | 26.25 | 905,194 | +0.03(+0.10%) |
Jul 18, 2018 | 26.24 | 26.24 | 26.22 | 26.22 | 722,470 | -0.01(-0.03%) |
Jul 17, 2018 | 26.24 | 26.24 | 26.21 | 26.23 | 1,450,023 | -0.01(-0.03%) |
Jul 16, 2018 | 26.23 | 26.24 | 26.21 | 26.24 | 779,171 | +0.01(+0.03%) |
Jul 13, 2018 | 26.23 | 26.23 | 26.22 | 26.23 | 622,698 | +0.01(+0.03%) |
Jul 12, 2018 | 26.22 | 26.23 | 26.21 | 26.22 | 713,274 | +0.00(+0.00%) |
Jul 11, 2018 | 26.22 | 26.22 | 26.20 | 26.22 | 1,454,168 | +0.00(+0.00%) |
Jul 10, 2018 | 26.21 | 26.22 | 26.18 | 26.22 | 2,041,555 | +0.02(+0.07%) |
Jul 09, 2018 | 26.20 | 26.22 | 26.20 | 26.21 | 897,986 | +0.01(+0.03%) |
Jul 06, 2018 | 26.21 | 26.21 | 26.20 | 26.20 | 2,032,021 | +0.00(+0.00%) |
Jul 05, 2018 | 26.21 | 26.21 | 26.18 | 26.20 | 1,343,905 | +0.01(+0.03%) |
Jul 03, 2018 | 26.19 | 26.19 | 26.19 | 0 | -0.00(-0.02%) | |
Jul 02, 2018 | 26.20 | 26.21 | 26.17 | 26.19 | 3,332,507 | +0.00(+0.00%) |
Jun 29, 2018 | 26.20 | 26.20 | 26.18 | 26.19 | 918,854 | +0.01(+0.03%) |
Jun 28, 2018 | 26.20 | 26.20 | 26.18 | 26.18 | 1,148,486 | -0.02(-0.06%) |
Jun 27, 2018 | 26.20 | 26.20 | 26.18 | 26.20 | 708,134 | +0.01(+0.03%) |
Jun 26, 2018 | 26.20 | 26.20 | 26.18 | 26.19 | 1,210,943 | +0.00(+0.00%) |
Jun 25, 2018 | 26.19 | 26.21 | 26.18 | 26.19 | 1,138,646 | -0.01(-0.03%) |
Jun 22, 2018 | 26.20 | 26.20 | 26.19 | 26.20 | 1,090,081 | +0.01(+0.03%) |
Jun 21, 2018 | 26.19 | 26.21 | 26.18 | 26.19 | 1,488,796 | +0.01(+0.03%) |
Jun 20, 2018 | 26.20 | 26.20 | 26.18 | 26.18 | 1,309,904 | -0.02(-0.06%) |
Jun 19, 2018 | 26.19 | 26.20 | 26.18 | 26.20 | 1,381,349 | +0.01(+0.03%) |
Jun 18, 2018 | 26.19 | 26.19 | 26.18 | 26.19 | 2,599,430 | +0.00(+0.00%) |
Jun 15, 2018 | 26.19 | 26.18 | 26.19 | 924,830 | +0.01(+0.03%) | |
Jun 14, 2018 | 26.18 | 26.18 | 26.18 | 26.18 | 1,137,544 | +0.00(+0.00%) |
Jun 13, 2018 | 26.18 | 26.18 | 26.17 | 26.18 | 694,977 | +0.01(+0.03%) |
Jun 12, 2018 | 26.18 | 26.18 | 26.16 | 26.18 | 1,404,904 | -0.01(-0.03%) |
Jun 11, 2018 | 26.18 | 26.18 | 26.18 | 26.18 | 636,048 | +0.01(+0.03%) |
Jun 08, 2018 | 26.18 | 26.18 | 26.17 | 26.18 | 565,833 | -0.01(-0.03%) |
Jun 07, 2018 | 26.18 | 26.18 | 26.17 | 26.18 | 570,517 | +0.01(+0.03%) |
Jun 06, 2018 | 26.18 | 26.18 | 611,960 | +0.01(+0.03%) | ||
Jun 05, 2018 | 26.18 | 26.18 | 26.16 | 26.17 | 1,193,116 | -0.01(-0.03%) |
Jun 04, 2018 | 26.18 | 26.18 | 26.17 | 26.18 | 1,264,932 | +0.01(+0.03%) |
Jun 01, 2018 | 26.18 | 26.18 | 26.16 | 26.17 | 4,334,068 | +0.00(+0.01%) |
May 31, 2018 | 26.17 | 26.17 | 26.17 | 26.17 | 504,833 | -0.01(-0.03%) |
May 30, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 1,453,075 | +0.00(+0.00%) |
May 29, 2018 | 26.16 | 26.18 | 26.16 | 26.17 | 682,187 | +0.02(+0.06%) |
May 25, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 915,798 | -0.01(-0.03%) |
May 23, 2018 | 26.17 | 26.17 | 26.15 | 26.17 | 639,277 | +0.01(+0.03%) |
May 22, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 662,668 | -0.01(-0.02%) |
May 21, 2018 | 26.17 | 26.18 | 26.14 | 26.17 | 2,893,902 | -0.00(-0.01%) |
May 18, 2018 | 26.17 | 26.17 | 26.17 | 26.17 | 699,215 | +0.00(+0.00%) |
May 17, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 1,284,623 | +0.00(+0.01%) |
May 16, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 965,424 | +0.01(+0.05%) |
May 15, 2018 | 26.17 | 26.17 | 26.15 | 26.16 | 1,308,370 | +0.00(+0.00%) |
May 14, 2018 | 26.16 | 26.16 | 26.13 | 26.16 | 926,245 | +0.00(+0.00%) |
May 11, 2018 | 26.15 | 26.16 | 26.14 | 26.16 | 558,219 | +0.02(+0.07%) |
May 10, 2018 | 26.16 | 26.16 | 26.13 | 26.14 | 849,276 | -0.02(-0.06%) |
May 09, 2018 | 26.16 | 26.16 | 26.13 | 26.16 | 978,168 | +0.02(+0.07%) |
May 08, 2018 | 26.15 | 26.16 | 26.14 | 26.14 | 681,238 | +0.00(+0.00%) |
May 07, 2018 | 26.15 | 26.16 | 26.14 | 26.14 | 2,519,470 | +0.00(+0.00%) |
May 04, 2018 | 26.14 | 26.14 | 26.12 | 26.14 | 1,335,134 | +0.01(+0.03%) |
May 03, 2018 | 26.14 | 26.14 | 26.13 | 26.13 | 2,275,110 | -0.01(-0.03%) |
May 02, 2018 | 26.14 | 26.14 | 26.12 | 26.14 | 2,389,814 | +0.02(+0.07%) |