Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.41 | 25.48 | 25.25 | 25.29 | 58,220 | -0.08(-0.30%) |
Jun 28, 2018 | 25.29 | 25.56 | 25.25 | 25.37 | 39,246 | +0.12(+0.46%) |
Jun 27, 2018 | 25.83 | 25.98 | 25.18 | 25.25 | 57,216 | -0.58(-2.23%) |
Jun 26, 2018 | 25.94 | 26.10 | 25.64 | 25.83 | 42,237 | -0.04(-0.15%) |
Jun 25, 2018 | 26.02 | 26.21 | 25.83 | 25.87 | 67,065 | -0.31(-1.17%) |
Jun 22, 2018 | 26.18 | 26.33 | 25.79 | 26.18 | 219,736 | +0.08(+0.29%) |
Jun 21, 2018 | 26.10 | 26.41 | 25.91 | 26.10 | 90,977 | +0.04(+0.15%) |
Jun 20, 2018 | 26.41 | 26.41 | 25.94 | 26.06 | 201,617 | -0.04(-0.15%) |
Jun 19, 2018 | 25.60 | 26.14 | 25.41 | 26.10 | 39,177 | +0.38(+1.49%) |
Jun 18, 2018 | 25.48 | 25.79 | 25.48 | 25.71 | 48,362 | +0.19(+0.75%) |
Jun 15, 2018 | 25.64 | 25.14 | 25.52 | 80,568 | +0.19(+0.76%) | |
Jun 14, 2018 | 25.56 | 25.56 | 25.06 | 25.33 | 45,592 | +0.15(+0.61%) |
Jun 13, 2018 | 25.21 | 25.44 | 25.06 | 25.18 | 33,835 | +0.03(+0.12%) |
Jun 12, 2018 | 25.26 | 25.45 | 24.95 | 25.15 | 39,847 | -0.15(-0.60%) |
Jun 11, 2018 | 25.79 | 25.79 | 25.15 | 25.30 | 44,162 | -0.42(-1.63%) |
Jun 08, 2018 | 25.72 | 26.02 | 25.60 | 25.72 | 39,463 | +0.00(+0.00%) |
Jun 07, 2018 | 25.79 | 25.91 | 25.60 | 25.72 | 34,733 | +0.04(+0.15%) |
Jun 06, 2018 | 25.45 | 25.76 | 25.41 | 25.68 | 44,187 | +0.27(+1.05%) |
Jun 05, 2018 | 25.15 | 25.45 | 24.95 | 25.41 | 44,148 | +0.19(+0.76%) |
Jun 04, 2018 | 24.80 | 25.30 | 24.76 | 25.22 | 37,852 | +0.50(+2.01%) |
Jun 01, 2018 | 24.42 | 24.84 | 24.42 | 24.73 | 40,413 | +0.42(+1.73%) |
May 31, 2018 | 24.42 | 24.65 | 24.23 | 24.31 | 49,555 | -0.08(-0.31%) |
May 30, 2018 | 24.27 | 24.95 | 24.27 | 24.38 | 115,264 | +0.19(+0.79%) |
May 29, 2018 | 24.31 | 24.53 | 24.04 | 24.19 | 44,304 | -0.38(-1.55%) |
May 25, 2018 | 24.57 | 24.57 | 24.57 | 0 | -0.11(-0.46%) | |
May 24, 2018 | 24.92 | 24.92 | 24.38 | 24.69 | 24,343 | -0.27(-1.07%) |
May 23, 2018 | 25.07 | 25.18 | 24.84 | 24.95 | 25,622 | -0.04(-0.15%) |
May 22, 2018 | 25.07 | 25.26 | 24.92 | 24.99 | 47,513 | +0.04(+0.15%) |
May 21, 2018 | 24.76 | 24.95 | 24.73 | 24.95 | 37,261 | +0.23(+0.93%) |
May 18, 2018 | 24.73 | 24.76 | 24.38 | 24.73 | 52,576 | +0.19(+0.78%) |
May 17, 2018 | 24.34 | 24.57 | 24.23 | 24.53 | 27,793 | +0.23(+0.94%) |
May 16, 2018 | 24.15 | 24.42 | 24.04 | 24.31 | 28,540 | +0.15(+0.63%) |
May 15, 2018 | 23.96 | 24.38 | 23.96 | 24.15 | 28,317 | +0.19(+0.80%) |
May 14, 2018 | 24.23 | 24.31 | 23.89 | 23.96 | 36,659 | -0.31(-1.26%) |
May 11, 2018 | 24.56 | 24.57 | 24.19 | 24.27 | 25,029 | -0.11(-0.47%) |
May 10, 2018 | 24.50 | 24.50 | 23.83 | 24.38 | 24,831 | -0.08(-0.31%) |
May 09, 2018 | 24.57 | 24.73 | 23.75 | 24.46 | 29,821 | -0.15(-0.62%) |
May 08, 2018 | 24.50 | 24.69 | 24.15 | 24.61 | 32,605 | +0.08(+0.31%) |
May 07, 2018 | 24.73 | 24.74 | 24.46 | 24.53 | 36,054 | -0.23(-0.92%) |
May 04, 2018 | 24.08 | 24.84 | 23.96 | 24.76 | 80,023 | +0.69(+2.85%) |
May 03, 2018 | 24.04 | 24.15 | 23.92 | 24.08 | 73,706 | +0.04(+0.16%) |
May 02, 2018 | 24.00 | 24.27 | 23.49 | 24.04 | 91,420 | +0.04(+0.16%) |
May 01, 2018 | 23.66 | 24.08 | 23.43 | 24.00 | 42,908 | +0.27(+1.13%) |
Apr 30, 2018 | 24.04 | 24.04 | 23.73 | 23.73 | 68,384 | -0.31(-1.27%) |
Apr 27, 2018 | 24.15 | 24.38 | 23.79 | 24.04 | 54,813 | +0.04(+0.16%) |
Apr 26, 2018 | 23.89 | 24.23 | 23.89 | 24.00 | 32,596 | +0.04(+0.16%) |
Apr 25, 2018 | 23.96 | 24.38 | 23.85 | 23.96 | 38,446 | -0.11(-0.48%) |
Apr 24, 2018 | 23.89 | 24.23 | 23.89 | 24.08 | 34,636 | +0.23(+0.96%) |
Apr 23, 2018 | 23.89 | 24.15 | 23.54 | 23.85 | 32,130 | +0.11(+0.48%) |
Apr 20, 2018 | 23.66 | 24.00 | 23.35 | 23.73 | 55,314 | +0.04(+0.16%) |
Apr 19, 2018 | 23.39 | 23.85 | 23.39 | 23.70 | 37,583 | +0.34(+1.47%) |
Apr 18, 2018 | 23.62 | 23.85 | 23.28 | 23.35 | 37,741 | -0.27(-1.13%) |
Apr 17, 2018 | 23.89 | 23.96 | 23.54 | 23.62 | 25,776 | -0.19(-0.80%) |
Apr 16, 2018 | 23.70 | 23.92 | 23.35 | 23.81 | 28,563 | +0.19(+0.81%) |
Apr 13, 2018 | 23.81 | 23.81 | 23.39 | 23.62 | 66,949 | -0.04(-0.16%) |
Apr 12, 2018 | 23.50 | 23.77 | 23.20 | 23.66 | 21,545 | +0.27(+1.14%) |
Apr 11, 2018 | 23.50 | 23.54 | 23.20 | 23.39 | 102,772 | -0.15(-0.65%) |
Apr 10, 2018 | 23.35 | 23.66 | 23.24 | 23.54 | 35,756 | +0.38(+1.65%) |
Apr 09, 2018 | 23.16 | 23.66 | 23.08 | 23.16 | 33,868 | +0.04(+0.17%) |
Apr 06, 2018 | 23.24 | 23.39 | 22.93 | 23.12 | 54,673 | -0.23(-0.98%) |
Apr 05, 2018 | 23.47 | 23.47 | 23.05 | 23.35 | 65,197 | +0.11(+0.49%) |
Apr 04, 2018 | 22.78 | 23.39 | 22.78 | 23.24 | 57,859 | +0.23(+0.99%) |
Apr 03, 2018 | 22.55 | 23.05 | 22.09 | 23.01 | 46,816 | +0.57(+2.55%) |