Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.97 | 24.97 | 24.97 | 0 | -0.28(-1.11%) | |
Jun 28, 2018 | 25.72 | 25.73 | 25.25 | 25.25 | 61,730 | -0.33(-1.29%) |
Jun 27, 2018 | 25.96 | 26.09 | 25.50 | 25.58 | 65,621 | -0.29(-1.12%) |
Jun 26, 2018 | 26.00 | 26.17 | 25.79 | 25.87 | 77,878 | -0.08(-0.31%) |
Jun 25, 2018 | 26.13 | 26.22 | 25.80 | 25.95 | 66,963 | +0.00(+0.00%) |
Jun 22, 2018 | 26.39 | 26.39 | 25.94 | 25.95 | 114,526 | -0.15(-0.57%) |
Jun 21, 2018 | 26.20 | 26.20 | 26.00 | 26.10 | 81,893 | -0.12(-0.46%) |
Jun 20, 2018 | 26.26 | 26.26 | 26.13 | 26.22 | 86,919 | +0.12(+0.46%) |
Jun 19, 2018 | 26.52 | 26.55 | 26.10 | 26.10 | 83,555 | -0.48(-1.81%) |
Jun 18, 2018 | 26.45 | 26.60 | 26.24 | 26.58 | 96,549 | +0.08(+0.30%) |
Jun 15, 2018 | 26.51 | 26.43 | 26.50 | 111,311 | -0.01(-0.04%) | |
Jun 14, 2018 | 26.25 | 26.62 | 26.09 | 26.51 | 119,784 | +0.48(+1.84%) |
Jun 13, 2018 | 26.86 | 26.86 | 25.97 | 26.03 | 226,609 | -0.72(-2.69%) |
Jun 12, 2018 | 26.12 | 26.79 | 25.98 | 26.75 | 145,926 | +0.68(+2.61%) |
Jun 11, 2018 | 25.97 | 26.15 | 25.92 | 26.07 | 72,738 | +0.20(+0.77%) |
Jun 08, 2018 | 25.75 | 25.89 | 25.71 | 25.87 | 71,053 | +0.14(+0.54%) |
Jun 07, 2018 | 25.67 | 26.15 | 25.56 | 25.73 | 97,745 | +0.01(+0.04%) |
Jun 06, 2018 | 25.52 | 25.72 | 50,334 | +0.11(+0.43%) | ||
Jun 05, 2018 | 25.90 | 25.95 | 25.56 | 25.61 | 111,821 | -0.28(-1.08%) |
Jun 04, 2018 | 25.46 | 25.90 | 25.42 | 25.89 | 95,154 | +0.43(+1.69%) |
Jun 01, 2018 | 25.87 | 25.87 | 25.45 | 25.46 | 107,776 | -0.19(-0.74%) |
May 31, 2018 | 25.96 | 25.96 | 25.65 | 25.65 | 160,123 | -0.28(-1.08%) |
May 30, 2018 | 25.19 | 25.99 | 25.19 | 25.93 | 198,648 | +0.56(+2.21%) |
May 29, 2018 | 25.35 | 25.57 | 25.30 | 25.37 | 148,841 | +0.05(+0.20%) |
May 28, 2018 | 25.38 | 25.43 | 25.28 | 25.32 | 53,351 | -0.06(-0.24%) |
May 25, 2018 | 25.25 | 25.38 | 25.11 | 25.38 | 85,452 | +0.28(+1.12%) |
May 24, 2018 | 24.98 | 25.15 | 24.75 | 25.10 | 136,812 | +0.32(+1.29%) |
May 23, 2018 | 24.45 | 24.97 | 24.45 | 24.78 | 141,813 | +0.34(+1.39%) |
May 22, 2018 | 24.87 | 24.87 | 24.27 | 24.44 | 494,398 | -0.18(-0.73%) |
May 18, 2018 | 24.62 | 24.62 | 24.62 | 0 | -0.35(-1.40%) | |
May 17, 2018 | 24.88 | 25.10 | 24.53 | 24.97 | 210,113 | +0.21(+0.85%) |
May 16, 2018 | 25.05 | 25.05 | 24.72 | 24.76 | 205,346 | -0.22(-0.88%) |
May 15, 2018 | 25.09 | 25.13 | 24.72 | 24.98 | 177,144 | -0.02(-0.08%) |
May 14, 2018 | 25.33 | 25.35 | 24.89 | 25.00 | 158,238 | -0.25(-0.99%) |
May 11, 2018 | 25.32 | 25.38 | 25.23 | 25.25 | 137,788 | -0.07(-0.28%) |
May 10, 2018 | 25.26 | 25.42 | 25.15 | 25.32 | 131,946 | +0.05(+0.20%) |
May 09, 2018 | 25.46 | 25.50 | 25.06 | 25.27 | 241,212 | -0.11(-0.43%) |
May 08, 2018 | 25.89 | 25.89 | 25.28 | 25.38 | 157,884 | -0.32(-1.25%) |
May 07, 2018 | 25.09 | 25.86 | 25.03 | 25.70 | 275,727 | +0.68(+2.72%) |
May 04, 2018 | 25.08 | 25.16 | 24.87 | 25.02 | 224,750 | +0.20(+0.81%) |
May 03, 2018 | 25.22 | 25.22 | 24.71 | 24.82 | 241,515 | -0.28(-1.12%) |
May 02, 2018 | 24.77 | 25.20 | 24.59 | 25.10 | 277,948 | +0.33(+1.33%) |
May 01, 2018 | 24.76 | 24.98 | 24.69 | 24.77 | 57,432 | -0.03(-0.12%) |
Apr 30, 2018 | 25.07 | 25.18 | 24.80 | 24.80 | 56,128 | -0.30(-1.20%) |
Apr 27, 2018 | 24.98 | 25.27 | 24.98 | 25.10 | 45,783 | +0.09(+0.36%) |
Apr 26, 2018 | 24.88 | 25.09 | 24.88 | 25.01 | 202,102 | +0.21(+0.85%) |
Apr 25, 2018 | 24.89 | 25.00 | 24.66 | 24.80 | 122,768 | -0.11(-0.44%) |
Apr 24, 2018 | 24.94 | 25.16 | 24.76 | 24.91 | 96,503 | -0.03(-0.12%) |
Apr 23, 2018 | 24.87 | 25.02 | 24.73 | 24.94 | 279,533 | +0.08(+0.32%) |
Apr 20, 2018 | 25.01 | 25.01 | 24.67 | 24.86 | 110,498 | +0.09(+0.36%) |
Apr 19, 2018 | 24.78 | 24.85 | 24.61 | 24.77 | 287,321 | +0.07(+0.28%) |
Apr 18, 2018 | 24.37 | 24.70 | 24.37 | 24.70 | 380,105 | +0.33(+1.35%) |
Apr 17, 2018 | 23.94 | 24.50 | 23.90 | 24.37 | 280,178 | +0.51(+2.14%) |
Apr 16, 2018 | 24.09 | 24.10 | 23.72 | 23.86 | 269,608 | -0.04(-0.17%) |
Apr 13, 2018 | 23.80 | 24.14 | 23.65 | 23.90 | 191,257 | +0.25(+1.06%) |
Apr 12, 2018 | 23.52 | 23.69 | 23.30 | 23.65 | 206,355 | +0.30(+1.28%) |
Apr 11, 2018 | 23.81 | 23.93 | 23.33 | 23.35 | 222,766 | -0.62(-2.59%) |
Apr 10, 2018 | 24.17 | 24.27 | 23.79 | 23.97 | 168,662 | -0.18(-0.75%) |
Apr 09, 2018 | 24.17 | 24.55 | 24.06 | 24.15 | 179,966 | -0.02(-0.08%) |
Apr 06, 2018 | 24.25 | 24.46 | 24.10 | 24.17 | 153,462 | -0.08(-0.33%) |
Apr 05, 2018 | 24.39 | 24.51 | 24.05 | 24.25 | 285,504 | +0.07(+0.29%) |
Apr 04, 2018 | 23.80 | 24.29 | 23.69 | 24.18 | 161,267 | +0.34(+1.43%) |
Apr 03, 2018 | 24.23 | 24.29 | 23.68 | 23.84 | 227,972 | -0.33(-1.37%) |