Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 26.01 | 26.02 | 26.01 | 26.02 | 371,107 | +0.00(+0.00%) |
Jul 30, 2018 | 25.99 | 26.02 | 25.99 | 26.02 | 460,778 | +0.03(+0.13%) |
Jul 27, 2018 | 26.00 | 26.01 | 25.99 | 25.99 | 838,762 | +0.00(+0.00%) |
Jul 26, 2018 | 25.99 | 26.01 | 25.99 | 25.99 | 486,398 | -0.02(-0.07%) |
Jul 25, 2018 | 25.98 | 26.01 | 25.98 | 26.01 | 693,786 | +0.01(+0.03%) |
Jul 24, 2018 | 25.99 | 26.01 | 25.99 | 26.00 | 633,182 | +0.00(+0.00%) |
Jul 23, 2018 | 26.00 | 26.01 | 25.99 | 26.00 | 651,366 | -0.02(-0.07%) |
Jul 20, 2018 | 25.98 | 26.02 | 25.98 | 26.01 | 2,738,844 | +0.02(+0.07%) |
Jul 19, 2018 | 25.98 | 26.01 | 25.98 | 26.00 | 580,329 | +0.00(+0.00%) |
Jul 18, 2018 | 25.98 | 26.00 | 25.98 | 26.00 | 522,085 | +0.02(+0.07%) |
Jul 17, 2018 | 25.98 | 25.99 | 25.97 | 25.98 | 419,456 | -0.01(-0.03%) |
Jul 16, 2018 | 26.00 | 26.00 | 25.97 | 25.99 | 589,168 | +0.00(+0.00%) |
Jul 13, 2018 | 25.97 | 26.00 | 25.97 | 25.99 | 584,456 | +0.01(+0.03%) |
Jul 12, 2018 | 25.98 | 25.99 | 25.96 | 25.98 | 2,412,453 | +0.00(+0.00%) |
Jul 11, 2018 | 25.99 | 25.99 | 25.95 | 25.98 | 1,166,117 | +0.00(+0.00%) |
Jul 10, 2018 | 25.98 | 25.98 | 25.96 | 25.98 | 483,499 | +0.00(+0.00%) |
Jul 09, 2018 | 25.98 | 25.99 | 25.97 | 25.98 | 417,988 | +0.01(+0.03%) |
Jul 06, 2018 | 25.96 | 25.99 | 25.96 | 25.97 | 454,590 | +0.00(+0.00%) |
Jul 05, 2018 | 25.97 | 25.97 | 25.95 | 25.97 | 1,239,374 | +0.00(+0.00%) |
Jul 03, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.02(+0.07%) | |
Jul 02, 2018 | 25.96 | 25.96 | 25.93 | 25.95 | 988,804 | +0.01(+0.04%) |
Jun 29, 2018 | 25.94 | 25.96 | 25.94 | 25.94 | 1,142,523 | +0.00(+0.00%) |
Jun 28, 2018 | 25.96 | 25.96 | 25.94 | 25.94 | 378,070 | +0.00(+0.00%) |
Jun 27, 2018 | 25.94 | 25.96 | 25.94 | 25.94 | 601,035 | +0.01(+0.03%) |
Jun 26, 2018 | 25.96 | 25.96 | 25.93 | 25.94 | 1,446,545 | -0.02(-0.07%) |
Jun 25, 2018 | 25.93 | 25.96 | 25.93 | 25.95 | 600,333 | +0.03(+0.10%) |
Jun 22, 2018 | 25.92 | 25.94 | 25.92 | 25.93 | 443,315 | -0.01(-0.03%) |
Jun 21, 2018 | 25.94 | 25.94 | 25.92 | 25.94 | 448,183 | +0.02(+0.07%) |
Jun 20, 2018 | 25.93 | 25.95 | 25.92 | 25.92 | 527,689 | -0.02(-0.07%) |
Jun 19, 2018 | 25.94 | 25.94 | 25.93 | 25.94 | 455,655 | +0.00(+0.00%) |
Jun 18, 2018 | 25.92 | 25.94 | 25.92 | 25.94 | 847,493 | +0.02(+0.07%) |
Jun 15, 2018 | 25.94 | 25.94 | 25.92 | 391,362 | -0.02(-0.07%) | |
Jun 14, 2018 | 25.94 | 25.94 | 25.91 | 25.94 | 570,055 | +0.02(+0.07%) |
Jun 13, 2018 | 25.92 | 25.94 | 25.91 | 25.92 | 538,724 | -0.02(-0.07%) |
Jun 12, 2018 | 25.91 | 25.94 | 25.91 | 25.94 | 1,001,547 | +0.01(+0.03%) |
Jun 11, 2018 | 25.92 | 25.94 | 25.92 | 25.93 | 359,741 | +0.00(+0.00%) |
Jun 08, 2018 | 25.92 | 25.94 | 25.92 | 25.93 | 1,366,590 | -0.01(-0.03%) |
Jun 07, 2018 | 25.91 | 25.94 | 25.90 | 25.94 | 1,915,241 | +0.03(+0.10%) |
Jun 06, 2018 | 25.90 | 25.91 | 651,106 | -0.01(-0.03%) | ||
Jun 05, 2018 | 25.93 | 25.94 | 25.92 | 25.92 | 254,217 | +0.01(+0.03%) |
Jun 04, 2018 | 25.91 | 25.94 | 25.91 | 25.91 | 377,479 | -0.01(-0.03%) |
Jun 01, 2018 | 25.93 | 25.94 | 25.92 | 25.92 | 340,706 | -0.03(-0.12%) |
May 31, 2018 | 25.97 | 25.98 | 25.94 | 25.95 | 486,886 | -0.02(-0.07%) |
May 30, 2018 | 25.98 | 26.00 | 25.96 | 25.97 | 850,371 | -0.03(-0.10%) |
May 29, 2018 | 25.93 | 26.01 | 25.93 | 25.99 | 538,909 | +0.04(+0.17%) |
May 25, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.03(+0.10%) | |
May 24, 2018 | 25.90 | 25.94 | 25.90 | 25.92 | 437,002 | +0.01(+0.03%) |
May 23, 2018 | 25.88 | 25.91 | 25.87 | 25.91 | 765,858 | +0.03(+0.13%) |
May 22, 2018 | 25.87 | 25.89 | 25.86 | 25.88 | 664,762 | +0.01(+0.03%) |
May 21, 2018 | 25.87 | 25.89 | 25.87 | 25.87 | 260,219 | -0.01(-0.03%) |
May 18, 2018 | 25.88 | 25.89 | 25.87 | 25.88 | 350,134 | +0.01(+0.05%) |
May 17, 2018 | 25.85 | 25.88 | 25.85 | 25.87 | 350,391 | +0.00(+0.02%) |
May 16, 2018 | 25.85 | 25.88 | 25.85 | 25.86 | 595,467 | +0.00(+0.00%) |
May 15, 2018 | 25.85 | 25.87 | 25.85 | 25.86 | 540,983 | -0.01(-0.03%) |
May 14, 2018 | 25.85 | 25.88 | 25.85 | 25.87 | 433,417 | +0.00(+0.00%) |
May 11, 2018 | 25.88 | 25.88 | 25.86 | 25.87 | 346,296 | -0.01(-0.03%) |
May 10, 2018 | 25.87 | 25.88 | 25.86 | 25.88 | 537,872 | +0.01(+0.03%) |
May 09, 2018 | 25.86 | 25.88 | 25.85 | 25.87 | 349,409 | +0.00(+0.00%) |
May 08, 2018 | 25.85 | 25.88 | 25.85 | 25.87 | 587,404 | +0.01(+0.03%) |
May 07, 2018 | 25.88 | 25.89 | 25.86 | 25.86 | 1,055,541 | +0.00(+0.00%) |
May 04, 2018 | 25.85 | 25.88 | 25.85 | 25.86 | 297,220 | -0.02(-0.07%) |
May 03, 2018 | 25.86 | 25.89 | 25.86 | 25.88 | 641,109 | +0.01(+0.03%) |
May 02, 2018 | 25.85 | 25.87 | 25.84 | 25.87 | 443,735 | +0.03(+0.13%) |