Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.12 | 25.13 | 25.10 | 25.10 | 3,093 | +0.13(+0.52%) |
Jun 28, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 206 | +0.01(+0.04%) |
Jun 27, 2018 | 25.11 | 25.11 | 24.96 | 24.96 | 3,660 | -0.12(-0.49%) |
Jun 26, 2018 | 25.05 | 25.08 | 25.05 | 25.08 | 2,695 | -0.00(-0.00%) |
Jun 25, 2018 | 25.16 | 25.16 | 25.02 | 25.08 | 3,776 | -0.06(-0.22%) |
Jun 22, 2018 | 25.09 | 25.14 | 25.14 | 1,826 | +0.05(+0.18%) | |
Jun 21, 2018 | 25.07 | 25.10 | 25.07 | 25.09 | 4,231 | -0.06(-0.24%) |
Jun 20, 2018 | 25.18 | 25.19 | 25.13 | 25.15 | 19,317 | +0.06(+0.24%) |
Jun 19, 2018 | 25.08 | 25.11 | 25.06 | 25.09 | 4,216 | -0.05(-0.21%) |
Jun 18, 2018 | 25.18 | 25.18 | 25.14 | 25.15 | 1,074 | -0.07(-0.28%) |
Jun 15, 2018 | 25.25 | 25.25 | 25.21 | 25.22 | 5,921 | -0.04(-0.15%) |
Jun 14, 2018 | 25.26 | 25.30 | 25.25 | 25.25 | 4,490 | +0.04(+0.17%) |
Jun 13, 2018 | 25.30 | 25.30 | 25.21 | 25.21 | 1,157 | -0.08(-0.32%) |
Jun 12, 2018 | 25.34 | 25.34 | 25.29 | 25.29 | 1,562 | -0.01(-0.03%) |
Jun 11, 2018 | 25.33 | 25.33 | 25.30 | 25.30 | 545 | -0.01(-0.05%) |
Jun 08, 2018 | 25.27 | 25.32 | 25.25 | 25.31 | 2,006 | +0.04(+0.18%) |
Jun 07, 2018 | 25.35 | 25.35 | 25.22 | 25.27 | 3,781 | -0.05(-0.18%) |
Jun 06, 2018 | 25.23 | 25.32 | 25.23 | 25.32 | 9,886 | +0.08(+0.32%) |
Jun 05, 2018 | 25.15 | 25.28 | 25.15 | 25.24 | 3,001 | -0.00(-0.01%) |
Jun 04, 2018 | 25.27 | 25.27 | 25.22 | 25.24 | 2,996 | +0.08(+0.33%) |
Jun 01, 2018 | 25.16 | 25.21 | 25.15 | 25.15 | 6,256 | +0.05(+0.18%) |
May 31, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 337 | -0.08(-0.33%) |
May 30, 2018 | 25.09 | 25.20 | 25.06 | 25.19 | 14,005 | +0.16(+0.63%) |
May 29, 2018 | 25.10 | 25.12 | 25.01 | 25.04 | 4,033 | -0.10(-0.41%) |
May 25, 2018 | 25.14 | 25.14 | 25.14 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 25.16 | 25.16 | 25.09 | 25.15 | 3,986 | -0.02(-0.08%) |
May 23, 2018 | 25.12 | 25.17 | 25.11 | 25.17 | 1,105 | -0.00(-0.00%) |
May 22, 2018 | 25.16 | 25.19 | 25.16 | 25.17 | 13,227 | +0.05(+0.19%) |
May 21, 2018 | 25.07 | 25.12 | 25.07 | 25.12 | 2,002 | +0.11(+0.45%) |
May 18, 2018 | 25.01 | 25.01 | 25.01 | 25.01 | 147 | -0.04(-0.17%) |
May 17, 2018 | 24.98 | 25.08 | 24.98 | 25.05 | 6,069 | -0.05(-0.18%) |
May 16, 2018 | 25.12 | 25.12 | 25.10 | 25.10 | 1,658 | +0.04(+0.15%) |
May 15, 2018 | 25.05 | 25.10 | 25.05 | 25.06 | 4,439 | -0.25(-0.98%) |
May 14, 2018 | 25.28 | 25.33 | 25.28 | 25.31 | 2,194 | -0.03(-0.11%) |
May 11, 2018 | 25.36 | 25.36 | 25.29 | 25.34 | 3,353 | +0.07(+0.27%) |
May 10, 2018 | 25.24 | 25.27 | 25.24 | 25.27 | 5,938 | +0.18(+0.70%) |
May 09, 2018 | 25.09 | 25.09 | 25.09 | 25.09 | 516 | +0.07(+0.28%) |
May 08, 2018 | 25.02 | 25.05 | 25.01 | 25.02 | 3,871 | -0.05(-0.18%) |
May 07, 2018 | 25.09 | 25.12 | 25.07 | 25.07 | 6,880 | -0.07(-0.28%) |
May 04, 2018 | 24.99 | 25.14 | 24.99 | 25.14 | 1,240 | +0.15(+0.62%) |
May 03, 2018 | 24.97 | 24.99 | 24.92 | 24.99 | 10,430 | -0.08(-0.31%) |
May 02, 2018 | 25.02 | 25.08 | 25.02 | 25.06 | 11,699 | +0.02(+0.06%) |
May 01, 2018 | 24.99 | 25.05 | 24.99 | 25.05 | 34,012 | -0.04(-0.15%) |
Apr 30, 2018 | 25.20 | 25.21 | 25.09 | 25.09 | 3,073 | -0.09(-0.37%) |
Apr 27, 2018 | 25.21 | 25.21 | 25.18 | 25.18 | 1,812 | +0.09(+0.37%) |
Apr 26, 2018 | 24.95 | 25.13 | 24.95 | 25.09 | 9,504 | +0.16(+0.66%) |
Apr 25, 2018 | 24.90 | 24.92 | 24.89 | 24.92 | 3,259 | -0.02(-0.07%) |
Apr 24, 2018 | 25.10 | 25.13 | 24.94 | 24.94 | 41,841 | -0.18(-0.71%) |
Apr 23, 2018 | 25.19 | 25.19 | 25.12 | 25.12 | 2,237 | -0.06(-0.24%) |
Apr 20, 2018 | 25.15 | 25.18 | 25.15 | 25.18 | 3,122 | -0.12(-0.48%) |
Apr 19, 2018 | 25.30 | 25.30 | 25.26 | 25.30 | 14,228 | -0.17(-0.68%) |
Apr 18, 2018 | 25.48 | 25.51 | 25.47 | 25.47 | 2,155 | +0.01(+0.03%) |
Apr 17, 2018 | 25.43 | 25.46 | 25.42 | 25.46 | 23,412 | +0.14(+0.55%) |
Apr 16, 2018 | 25.31 | 25.35 | 25.28 | 25.33 | 2,254 | +0.05(+0.20%) |
Apr 13, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 633 | -0.01(-0.03%) |
Apr 12, 2018 | 25.33 | 25.33 | 25.28 | 25.28 | 19,170 | +0.00(+0.00%) |
Apr 11, 2018 | 25.32 | 25.39 | 25.28 | 25.28 | 27,101 | -0.08(-0.33%) |
Apr 10, 2018 | 25.45 | 25.45 | 25.25 | 25.37 | 29,633 | +0.21(+0.85%) |
Apr 09, 2018 | 25.14 | 25.24 | 25.14 | 25.15 | 10,663 | +0.08(+0.31%) |
Apr 06, 2018 | 25.15 | 25.25 | 25.07 | 25.08 | 15,921 | -0.16(-0.64%) |
Apr 05, 2018 | 25.23 | 25.28 | 25.23 | 25.24 | 5,470 | +0.04(+0.15%) |
Apr 04, 2018 | 24.86 | 25.20 | 24.86 | 25.20 | 15,239 | +0.05(+0.21%) |
Apr 03, 2018 | 25.05 | 25.15 | 25.04 | 25.15 | 4,771 | +0.11(+0.43%) |