Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.69 | 24.78 | 24.57 | 24.59 | 70,210 | +0.22(+0.92%) |
Jun 28, 2018 | 24.20 | 24.42 | 24.03 | 24.37 | 23,543 | +0.15(+0.62%) |
Jun 27, 2018 | 24.54 | 24.61 | 24.20 | 24.22 | 60,905 | -0.22(-0.88%) |
Jun 26, 2018 | 24.44 | 24.54 | 24.35 | 24.44 | 29,207 | +0.03(+0.12%) |
Jun 25, 2018 | 24.89 | 24.89 | 24.29 | 24.41 | 64,047 | -0.61(-2.43%) |
Jun 22, 2018 | 25.22 | 25.22 | 24.94 | 25.02 | 40,432 | +0.11(+0.45%) |
Jun 21, 2018 | 25.06 | 25.10 | 24.81 | 24.90 | 85,138 | -0.25(-1.00%) |
Jun 20, 2018 | 25.17 | 25.21 | 25.13 | 25.16 | 26,129 | +0.06(+0.24%) |
Jun 19, 2018 | 24.94 | 25.10 | 24.79 | 25.10 | 137,470 | -0.15(-0.61%) |
Jun 18, 2018 | 25.15 | 25.30 | 25.05 | 25.25 | 33,196 | +0.00(+0.02%) |
Jun 15, 2018 | 25.32 | 25.16 | 25.24 | 19,715 | -0.16(-0.64%) | |
Jun 14, 2018 | 25.49 | 25.50 | 25.37 | 25.41 | 51,229 | +0.06(+0.22%) |
Jun 13, 2018 | 25.54 | 25.57 | 25.35 | 25.35 | 79,774 | -0.19(-0.73%) |
Jun 12, 2018 | 25.51 | 25.61 | 25.43 | 25.54 | 94,847 | +0.07(+0.28%) |
Jun 11, 2018 | 25.52 | 25.52 | 25.41 | 25.47 | 55,739 | +0.01(+0.05%) |
Jun 08, 2018 | 25.46 | 25.52 | 25.31 | 25.46 | 97,279 | +0.05(+0.18%) |
Jun 07, 2018 | 25.53 | 25.53 | 25.26 | 25.41 | 36,891 | -0.11(-0.44%) |
Jun 06, 2018 | 25.39 | 25.52 | 25.34 | 25.52 | 22,993 | +0.27(+1.07%) |
Jun 05, 2018 | 25.30 | 25.31 | 25.19 | 25.25 | 22,594 | -0.03(-0.11%) |
Jun 04, 2018 | 25.27 | 25.31 | 25.21 | 25.28 | 20,262 | +0.14(+0.56%) |
Jun 01, 2018 | 25.10 | 25.18 | 25.02 | 25.14 | 40,240 | +0.26(+1.05%) |
May 31, 2018 | 24.96 | 24.98 | 24.83 | 24.88 | 40,867 | -0.06(-0.23%) |
May 30, 2018 | 24.83 | 24.97 | 24.78 | 24.93 | 29,894 | +0.24(+0.98%) |
May 29, 2018 | 25.00 | 25.00 | 24.57 | 24.69 | 40,131 | -0.49(-1.93%) |
May 25, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.06(-0.25%) | |
May 24, 2018 | 25.36 | 25.38 | 25.13 | 25.24 | 100,497 | -0.13(-0.52%) |
May 23, 2018 | 25.22 | 25.37 | 25.18 | 25.37 | 12,733 | +0.04(+0.18%) |
May 22, 2018 | 25.53 | 25.54 | 25.32 | 25.32 | 27,369 | -0.05(-0.18%) |
May 21, 2018 | 25.46 | 25.46 | 25.33 | 25.37 | 14,869 | +0.21(+0.85%) |
May 18, 2018 | 25.27 | 25.27 | 25.16 | 25.16 | 22,892 | -0.17(-0.66%) |
May 17, 2018 | 25.28 | 25.47 | 25.25 | 25.32 | 40,901 | -0.01(-0.04%) |
May 16, 2018 | 25.26 | 25.44 | 25.25 | 25.33 | 27,051 | +0.18(+0.71%) |
May 15, 2018 | 25.10 | 25.23 | 25.05 | 25.16 | 133,577 | +0.00(+0.00%) |
May 14, 2018 | 25.12 | 25.31 | 25.12 | 25.16 | 32,693 | +0.10(+0.41%) |
May 11, 2018 | 25.22 | 25.22 | 25.05 | 25.05 | 34,323 | -0.11(-0.45%) |
May 10, 2018 | 25.06 | 25.22 | 25.01 | 25.17 | 25,596 | +0.31(+1.24%) |
May 09, 2018 | 24.87 | 24.92 | 24.74 | 24.86 | 61,653 | +0.19(+0.76%) |
May 08, 2018 | 24.59 | 24.71 | 24.58 | 24.67 | 43,338 | +0.03(+0.11%) |
May 07, 2018 | 24.75 | 24.76 | 24.59 | 24.64 | 13,021 | +0.22(+0.88%) |
May 04, 2018 | 24.11 | 24.48 | 24.10 | 24.43 | 9,182 | +0.27(+1.12%) |
May 03, 2018 | 24.36 | 24.36 | 23.84 | 24.16 | 9,317 | -0.27(-1.11%) |
May 02, 2018 | 24.48 | 24.67 | 24.42 | 24.43 | 11,474 | -0.01(-0.04%) |
May 01, 2018 | 24.36 | 24.48 | 24.27 | 24.44 | 39,415 | -0.04(-0.15%) |
Apr 30, 2018 | 24.62 | 24.67 | 24.43 | 24.47 | 10,654 | -0.07(-0.30%) |
Apr 27, 2018 | 24.68 | 24.68 | 24.46 | 24.55 | 18,732 | +0.08(+0.34%) |
Apr 26, 2018 | 24.45 | 24.57 | 24.36 | 24.46 | 49,607 | +0.31(+1.28%) |
Apr 25, 2018 | 24.23 | 24.23 | 23.98 | 24.16 | 13,311 | -0.12(-0.50%) |
Apr 24, 2018 | 24.74 | 24.74 | 24.16 | 24.28 | 43,885 | -0.21(-0.84%) |
Apr 23, 2018 | 24.76 | 24.77 | 24.47 | 24.48 | 36,688 | -0.23(-0.95%) |
Apr 20, 2018 | 24.87 | 24.87 | 24.70 | 24.72 | 21,160 | -0.19(-0.75%) |
Apr 19, 2018 | 24.96 | 25.03 | 24.85 | 24.90 | 36,426 | +0.02(+0.08%) |
Apr 18, 2018 | 24.80 | 24.95 | 24.70 | 24.88 | 30,528 | +0.15(+0.61%) |
Apr 17, 2018 | 24.56 | 24.80 | 24.55 | 24.74 | 36,545 | +0.26(+1.07%) |
Apr 16, 2018 | 24.34 | 24.51 | 24.33 | 24.47 | 29,773 | +0.07(+0.31%) |
Apr 13, 2018 | 24.66 | 24.66 | 24.28 | 24.40 | 32,997 | -0.24(-0.98%) |
Apr 12, 2018 | 24.59 | 24.70 | 24.57 | 24.64 | 25,170 | +0.19(+0.76%) |
Apr 11, 2018 | 24.45 | 24.63 | 24.45 | 24.45 | 35,181 | -0.12(-0.49%) |
Apr 10, 2018 | 24.59 | 24.61 | 24.30 | 24.58 | 31,157 | +0.48(+1.98%) |
Apr 09, 2018 | 24.25 | 24.44 | 24.10 | 24.10 | 23,545 | +0.06(+0.23%) |
Apr 06, 2018 | 24.18 | 24.37 | 23.89 | 24.04 | 23,828 | -0.39(-1.61%) |
Apr 05, 2018 | 24.41 | 24.51 | 24.31 | 24.44 | 37,689 | +0.35(+1.44%) |
Apr 04, 2018 | 23.47 | 24.16 | 23.47 | 24.09 | 36,674 | +0.22(+0.94%) |
Apr 03, 2018 | 23.87 | 23.98 | 23.64 | 23.87 | 19,539 | +0.14(+0.60%) |