Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.98 | 24.98 | 24.90 | 24.90 | 9,950 | -0.12(-0.46%) |
Jun 28, 2018 | 24.97 | 25.01 | 24.94 | 25.01 | 7,937 | +0.09(+0.35%) |
Jun 27, 2018 | 24.97 | 24.99 | 24.89 | 24.93 | 20,722 | -0.02(-0.08%) |
Jun 26, 2018 | 24.97 | 24.99 | 24.88 | 24.95 | 9,174 | +0.05(+0.19%) |
Jun 25, 2018 | 24.91 | 24.99 | 24.87 | 24.90 | 6,031 | -0.08(-0.31%) |
Jun 22, 2018 | 24.94 | 24.97 | 24.87 | 24.97 | 34,863 | +0.10(+0.39%) |
Jun 21, 2018 | 24.97 | 24.97 | 24.88 | 24.88 | 32,957 | -0.02(-0.08%) |
Jun 20, 2018 | 24.99 | 24.99 | 24.90 | 24.90 | 23,453 | -0.07(-0.27%) |
Jun 19, 2018 | 24.94 | 24.91 | 24.96 | 10,341 | +0.03(+0.12%) | |
Jun 18, 2018 | 24.96 | 24.96 | 24.92 | 24.94 | 14,823 | +0.02(+0.08%) |
Jun 15, 2018 | 24.88 | 24.88 | 24.92 | 8,793 | +0.04(+0.16%) | |
Jun 14, 2018 | 24.96 | 24.96 | 24.88 | 24.88 | 16,904 | -0.06(-0.23%) |
Jun 13, 2018 | 24.96 | 24.96 | 24.88 | 24.94 | 6,599 | -0.03(-0.11%) |
Jun 12, 2018 | 24.97 | 25.00 | 24.92 | 24.96 | 15,418 | +0.02(+0.07%) |
Jun 11, 2018 | 24.95 | 24.97 | 24.88 | 24.95 | 6,180 | -0.01(-0.04%) |
Jun 08, 2018 | 24.97 | 24.97 | 24.91 | 24.95 | 6,771 | +0.00(+0.01%) |
Jun 07, 2018 | 24.93 | 24.97 | 24.88 | 24.95 | 3,839 | +0.07(+0.30%) |
Jun 06, 2018 | 24.94 | 24.88 | 24.88 | 33,083 | -0.00(-0.00%) | |
Jun 05, 2018 | 24.97 | 24.97 | 24.88 | 24.88 | 11,963 | -0.02(-0.08%) |
Jun 04, 2018 | 24.94 | 24.94 | 24.88 | 24.90 | 22,731 | -0.03(-0.11%) |
Jun 01, 2018 | 25.01 | 25.01 | 24.91 | 24.92 | 2,227 | -0.01(-0.02%) |
May 31, 2018 | 25.03 | 25.03 | 24.90 | 24.93 | 5,456 | -0.02(-0.08%) |
May 30, 2018 | 24.95 | 25.03 | 24.94 | 24.95 | 19,575 | +0.04(+0.15%) |
May 29, 2018 | 24.93 | 24.93 | 24.90 | 24.91 | 10,486 | +0.03(+0.12%) |
May 25, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 24.94 | 24.94 | 24.86 | 24.91 | 9,481 | +0.01(+0.06%) |
May 23, 2018 | 24.93 | 24.94 | 24.86 | 24.90 | 13,316 | +0.02(+0.10%) |
May 22, 2018 | 24.92 | 24.93 | 24.85 | 24.88 | 19,313 | +0.01(+0.04%) |
May 21, 2018 | 24.93 | 24.93 | 24.86 | 24.87 | 13,618 | +0.02(+0.10%) |
May 18, 2018 | 24.83 | 24.89 | 24.83 | 24.84 | 104,269 | -0.04(-0.15%) |
May 17, 2018 | 24.89 | 24.92 | 24.86 | 24.88 | 34,353 | +0.02(+0.08%) |
May 16, 2018 | 24.88 | 24.88 | 24.83 | 24.86 | 14,531 | -0.01(-0.04%) |
May 15, 2018 | 24.88 | 24.89 | 24.84 | 24.87 | 18,454 | -0.01(-0.02%) |
May 14, 2018 | 24.88 | 24.90 | 24.85 | 24.88 | 16,419 | +0.05(+0.18%) |
May 11, 2018 | 24.82 | 24.84 | 24.82 | 24.83 | 7,519 | +0.01(+0.03%) |
May 10, 2018 | 24.88 | 24.88 | 24.82 | 24.82 | 20,338 | -0.02(-0.08%) |
May 09, 2018 | 24.88 | 24.88 | 24.81 | 24.84 | 32,190 | -0.02(-0.09%) |
May 08, 2018 | 24.86 | 24.87 | 24.83 | 24.87 | 58,778 | +0.00(+0.01%) |
May 07, 2018 | 24.87 | 24.96 | 24.82 | 24.86 | 24,029 | -0.01(-0.04%) |
May 04, 2018 | 24.88 | 24.88 | 24.84 | 24.87 | 5,402 | +0.01(+0.04%) |
May 03, 2018 | 24.87 | 24.89 | 24.83 | 24.86 | 4,033 | +0.02(+0.08%) |
May 02, 2018 | 24.86 | 24.87 | 24.83 | 24.84 | 20,011 | +0.02(+0.07%) |
May 01, 2018 | 24.89 | 24.89 | 24.80 | 24.83 | 35,357 | -0.02(-0.08%) |
Apr 30, 2018 | 24.89 | 24.89 | 24.82 | 24.85 | 16,100 | +0.00(+0.00%) |
Apr 27, 2018 | 24.82 | 24.86 | 24.82 | 24.85 | 8,945 | +0.02(+0.07%) |
Apr 26, 2018 | 24.89 | 24.89 | 24.79 | 24.83 | 10,721 | -0.04(-0.15%) |
Apr 25, 2018 | 24.83 | 24.88 | 24.82 | 24.87 | 19,690 | +0.06(+0.23%) |
Apr 24, 2018 | 24.77 | 24.84 | 24.77 | 24.81 | 6,766 | -0.01(-0.05%) |
Apr 23, 2018 | 24.88 | 24.88 | 24.82 | 24.82 | 2,727 | -0.02(-0.07%) |
Apr 20, 2018 | 24.88 | 24.88 | 24.79 | 24.84 | 23,671 | +0.00(+0.00%) |
Apr 19, 2018 | 24.86 | 24.86 | 24.82 | 24.84 | 3,688 | +0.01(+0.04%) |
Apr 18, 2018 | 24.80 | 24.83 | 24.80 | 24.83 | 10,412 | -0.01(-0.04%) |
Apr 17, 2018 | 24.82 | 24.85 | 24.81 | 24.84 | 4,274 | +0.02(+0.08%) |
Apr 16, 2018 | 24.81 | 24.85 | 24.79 | 24.82 | 2,413 | -0.03(-0.12%) |
Apr 13, 2018 | 24.85 | 24.86 | 24.78 | 24.85 | 5,642 | +0.02(+0.08%) |
Apr 12, 2018 | 24.81 | 24.85 | 24.81 | 24.83 | 8,177 | -0.02(-0.08%) |
Apr 11, 2018 | 24.81 | 24.85 | 24.81 | 24.85 | 5,119 | +0.05(+0.19%) |
Apr 10, 2018 | 24.78 | 24.85 | 24.78 | 24.80 | 12,203 | -0.02(-0.09%) |
Apr 09, 2018 | 24.82 | 24.85 | 24.78 | 24.82 | 307,713 | +0.01(+0.04%) |
Apr 06, 2018 | 24.78 | 24.85 | 24.78 | 24.81 | 3,805 | +0.02(+0.06%) |
Apr 05, 2018 | 24.81 | 24.81 | 24.80 | 24.80 | 2,183 | +0.03(+0.11%) |
Apr 04, 2018 | 24.83 | 24.83 | 24.77 | 24.77 | 15,864 | -0.04(-0.15%) |
Apr 03, 2018 | 24.81 | 24.81 | 24.76 | 24.81 | 80,473 | +0.01(+0.06%) |