Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 25.13 | 25.25 | 25.13 | 25.25 | 12,870 | +0.09(+0.35%) |
Jul 30, 2018 | 25.30 | 25.34 | 25.17 | 25.17 | 689 | -0.07(-0.27%) |
Jul 27, 2018 | 25.25 | 25.25 | 25.22 | 25.23 | 3,621 | -0.14(-0.53%) |
Jul 26, 2018 | 25.35 | 25.37 | 25.31 | 25.37 | 2,464 | +0.23(+0.92%) |
Jul 25, 2018 | 25.01 | 25.14 | 25.01 | 25.14 | 1,283 | -0.02(-0.08%) |
Jul 24, 2018 | 25.37 | 25.38 | 25.16 | 25.16 | 1,489 | +0.20(+0.79%) |
Jul 23, 2018 | 24.97 | 25.01 | 24.96 | 24.96 | 1,713 | -0.13(-0.53%) |
Jul 20, 2018 | 25.21 | 25.21 | 25.09 | 25.09 | 1,883 | -0.04(-0.17%) |
Jul 19, 2018 | 25.12 | 25.15 | 25.08 | 25.13 | 2,635 | -0.18(-0.71%) |
Jul 18, 2018 | 25.22 | 25.34 | 25.22 | 25.31 | 13,908 | -0.15(-0.58%) |
Jul 17, 2018 | 25.46 | 25.46 | 25.46 | 25.46 | 318 | -0.14(-0.55%) |
Jul 13, 2018 | 25.60 | 25.60 | 25.60 | 205 | +0.04(+0.14%) | |
Jul 12, 2018 | 25.49 | 25.56 | 25.49 | 25.56 | 829 | +0.26(+1.03%) |
Jul 11, 2018 | 25.47 | 25.50 | 25.24 | 25.30 | 2,733 | -0.54(-2.09%) |
Jul 10, 2018 | 25.80 | 25.84 | 25.79 | 25.84 | 879 | +0.07(+0.26%) |
Jul 09, 2018 | 25.78 | 25.78 | 25.78 | 25.78 | 606 | +0.36(+1.41%) |
Jul 06, 2018 | 25.14 | 25.42 | 25.14 | 25.42 | 145,667 | +0.33(+1.31%) |
Jul 05, 2018 | 25.07 | 25.09 | 25.05 | 25.09 | 7,783 | +0.06(+0.23%) |
Jul 03, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.03(+0.12%) | |
Jul 02, 2018 | 25.15 | 25.20 | 24.99 | 25.00 | 17,342 | -0.30(-1.18%) |
Jun 29, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 1,264 | +0.54(+2.19%) |
Jun 28, 2018 | 24.76 | 24.76 | 24.76 | 24.76 | 167 | -0.08(-0.31%) |
Jun 27, 2018 | 25.07 | 25.12 | 24.84 | 24.84 | 10,535 | -0.06(-0.23%) |
Jun 26, 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 560 | +0.09(+0.36%) |
Jun 25, 2018 | 24.89 | 24.91 | 24.81 | 24.81 | 1,526 | -0.51(-2.01%) |
Jun 22, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 179 | +0.28(+1.14%) |
Jun 21, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 905 | -0.15(-0.61%) |
Jun 20, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 1,283 | -0.34(-1.34%) |
Jun 18, 2018 | 25.53 | 25.53 | 25.53 | 52 | +0.14(+0.55%) | |
Jun 15, 2018 | 25.38 | 25.39 | 25.37 | 25.39 | 2,305 | -0.58(-2.23%) |
Jun 14, 2018 | 25.96 | 25.97 | 25.96 | 25.97 | 1,319 | +0.06(+0.23%) |
Jun 13, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 326 | -0.06(-0.22%) |
Jun 12, 2018 | 25.97 | 26.07 | 25.97 | 25.97 | 1,523 | -0.16(-0.63%) |
Jun 11, 2018 | 26.17 | 26.17 | 26.12 | 26.13 | 936 | -0.03(-0.13%) |
Jun 08, 2018 | 26.09 | 26.17 | 26.02 | 26.17 | 1,453 | -0.01(-0.04%) |
Jun 07, 2018 | 26.18 | 26.26 | 26.18 | 26.18 | 767 | +0.01(+0.05%) |
Jun 06, 2018 | 26.09 | 26.16 | 26.09 | 26.16 | 140,126 | +0.28(+1.09%) |
Jun 05, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 237 | +0.21(+0.82%) |
Jun 04, 2018 | 25.69 | 25.70 | 25.67 | 25.67 | 937 | -0.01(-0.04%) |
Jun 01, 2018 | 25.77 | 25.81 | 25.68 | 25.68 | 10,608 | -0.24(-0.93%) |
May 30, 2018 | 25.92 | 25.92 | 25.92 | 4 | +0.68(+2.68%) | |
May 29, 2018 | 25.32 | 25.32 | 25.24 | 25.24 | 979 | -0.34(-1.32%) |
May 25, 2018 | 25.58 | 25.58 | 25.58 | 0 | -0.27(-1.05%) | |
May 24, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 103 | -0.11(-0.41%) |
May 23, 2018 | 26.05 | 26.05 | 25.93 | 25.96 | 1,482 | -0.44(-1.65%) |
May 21, 2018 | 26.39 | 26.39 | 26.39 | 11 | +0.25(+0.96%) | |
May 18, 2018 | 26.16 | 26.16 | 26.10 | 26.14 | 533 | -0.22(-0.82%) |
May 17, 2018 | 26.35 | 26.36 | 26.35 | 26.36 | 454 | +0.39(+1.51%) |
May 15, 2018 | 25.97 | 25.97 | 25.97 | 12 | +0.17(+0.67%) | |
May 11, 2018 | 25.79 | 25.79 | 25.79 | 1 | +0.00(+0.00%) | |
May 10, 2018 | 25.69 | 25.80 | 25.69 | 25.79 | 3,610 | +0.35(+1.37%) |
May 09, 2018 | 25.40 | 25.50 | 25.40 | 25.45 | 12,379 | +0.45(+1.82%) |
May 08, 2018 | 25.14 | 25.14 | 24.99 | 24.99 | 623 | -0.32(-1.26%) |
May 07, 2018 | 25.12 | 25.45 | 25.12 | 25.31 | 21,622 | +0.21(+0.85%) |
May 04, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 469 | +0.15(+0.62%) |
May 03, 2018 | 24.94 | 24.94 | 24.94 | 24.94 | 460 | -0.11(-0.42%) |
May 02, 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 1,015 | +0.19(+0.78%) |