Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.25 | 25.46 | 25.25 | 25.32 | 42,891 | +0.26(+1.04%) |
Jun 28, 2018 | 25.07 | 25.21 | 24.99 | 25.06 | 28,648 | +0.13(+0.52%) |
Jun 27, 2018 | 24.78 | 25.17 | 23.69 | 24.93 | 48,269 | +0.41(+1.67%) |
Jun 26, 2018 | 24.13 | 24.60 | 24.12 | 24.52 | 11,422 | +0.53(+2.21%) |
Jun 25, 2018 | 24.01 | 24.01 | 23.83 | 23.99 | 57,727 | -0.21(-0.87%) |
Jun 22, 2018 | 23.84 | 24.20 | 23.73 | 24.20 | 124,048 | +0.98(+4.22%) |
Jun 21, 2018 | 23.20 | 23.40 | 23.19 | 23.22 | 66,290 | -0.14(-0.60%) |
Jun 20, 2018 | 23.51 | 23.52 | 23.21 | 23.36 | 8,324 | +0.10(+0.43%) |
Jun 19, 2018 | 23.16 | 23.31 | 23.02 | 23.26 | 5,208 | -0.19(-0.81%) |
Jun 18, 2018 | 23.29 | 23.54 | 23.22 | 23.45 | 62,669 | +0.39(+1.69%) |
Jun 15, 2018 | 23.87 | 23.06 | 23.06 | 23,435 | -0.81(-3.39%) | |
Jun 14, 2018 | 23.97 | 23.99 | 23.79 | 23.87 | 20,289 | -0.11(-0.46%) |
Jun 13, 2018 | 23.76 | 23.99 | 23.61 | 23.98 | 48,512 | +0.21(+0.88%) |
Jun 12, 2018 | 23.54 | 23.89 | 23.54 | 23.77 | 27,730 | +0.03(+0.11%) |
Jun 11, 2018 | 23.48 | 23.77 | 23.43 | 23.74 | 9,271 | +0.14(+0.58%) |
Jun 08, 2018 | 23.69 | 23.75 | 23.50 | 23.61 | 70,348 | -0.11(-0.48%) |
Jun 07, 2018 | 23.49 | 23.73 | 23.49 | 23.72 | 44,902 | +0.29(+1.24%) |
Jun 06, 2018 | 23.20 | 23.43 | 18,051 | -0.04(-0.17%) | ||
Jun 05, 2018 | 23.18 | 23.50 | 23.18 | 23.47 | 16,377 | +0.10(+0.43%) |
Jun 04, 2018 | 23.65 | 23.65 | 23.35 | 23.37 | 13,539 | -0.18(-0.77%) |
Jun 01, 2018 | 23.72 | 23.81 | 23.55 | 23.55 | 18,270 | -0.40(-1.66%) |
May 31, 2018 | 23.89 | 24.20 | 23.76 | 23.95 | 70,329 | -0.31(-1.29%) |
May 30, 2018 | 23.90 | 24.26 | 23.90 | 24.26 | 8,155 | +0.49(+2.07%) |
May 29, 2018 | 23.94 | 23.94 | 23.63 | 23.77 | 105,495 | -0.36(-1.49%) |
May 25, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.93(-3.71%) | |
May 24, 2018 | 25.24 | 25.24 | 25.06 | 25.06 | 23,526 | -0.38(-1.50%) |
May 23, 2018 | 25.45 | 25.45 | 25.22 | 25.44 | 5,790 | -0.06(-0.23%) |
May 22, 2018 | 25.62 | 25.74 | 25.49 | 25.50 | 19,761 | -0.04(-0.16%) |
May 21, 2018 | 25.30 | 25.57 | 25.29 | 25.54 | 18,854 | +0.33(+1.31%) |
May 18, 2018 | 25.22 | 25.27 | 25.17 | 25.21 | 21,443 | -0.11(-0.43%) |
May 17, 2018 | 25.39 | 25.50 | 25.22 | 25.32 | 41,570 | -0.01(-0.04%) |
May 16, 2018 | 25.14 | 25.33 | 25.12 | 25.33 | 13,948 | +0.15(+0.60%) |
May 15, 2018 | 25.15 | 25.25 | 25.03 | 25.18 | 33,510 | -0.02(-0.08%) |
May 14, 2018 | 25.03 | 25.22 | 25.03 | 25.20 | 13,485 | +0.19(+0.76%) |
May 11, 2018 | 25.11 | 25.18 | 24.99 | 25.01 | 24,152 | -0.15(-0.60%) |
May 10, 2018 | 25.06 | 25.22 | 24.95 | 25.16 | 34,762 | +0.17(+0.68%) |
May 09, 2018 | 24.88 | 25.06 | 24.88 | 24.99 | 54,630 | +0.48(+1.96%) |
May 08, 2018 | 24.68 | 24.72 | 23.86 | 24.51 | 114,989 | +0.00(+0.00%) |
May 07, 2018 | 24.63 | 24.80 | 24.45 | 24.51 | 85,805 | +0.13(+0.53%) |
May 04, 2018 | 23.91 | 24.45 | 23.91 | 24.38 | 30,308 | +0.44(+1.85%) |
May 03, 2018 | 23.66 | 23.94 | 23.59 | 23.94 | 7,323 | +0.25(+1.05%) |
May 02, 2018 | 23.51 | 23.79 | 23.51 | 23.69 | 39,904 | +0.12(+0.51%) |
May 01, 2018 | 23.89 | 23.89 | 23.57 | 23.57 | 10,810 | -0.43(-1.79%) |
Apr 30, 2018 | 23.78 | 24.28 | 23.75 | 24.00 | 35,462 | +0.20(+0.86%) |
Apr 27, 2018 | 23.76 | 23.88 | 23.74 | 23.80 | 25,477 | -0.08(-0.34%) |
Apr 26, 2018 | 23.86 | 23.90 | 23.74 | 23.88 | 21,208 | +0.12(+0.49%) |
Apr 25, 2018 | 23.66 | 23.78 | 23.20 | 23.76 | 13,854 | +0.12(+0.51%) |
Apr 24, 2018 | 23.96 | 24.05 | 23.64 | 23.64 | 8,879 | -0.37(-1.54%) |
Apr 23, 2018 | 23.57 | 24.04 | 23.53 | 24.01 | 8,905 | +0.27(+1.14%) |
Apr 20, 2018 | 23.53 | 23.82 | 23.50 | 23.74 | 7,422 | +0.03(+0.13%) |
Apr 19, 2018 | 23.98 | 24.02 | 23.68 | 23.71 | 14,896 | -0.07(-0.29%) |
Apr 18, 2018 | 23.58 | 23.83 | 23.47 | 23.78 | 39,077 | +0.61(+2.63%) |
Apr 17, 2018 | 23.09 | 23.21 | 23.08 | 23.17 | 7,663 | +0.03(+0.14%) |
Apr 16, 2018 | 23.27 | 23.27 | 23.09 | 23.14 | 4,058 | -0.15(-0.66%) |
Apr 13, 2018 | 23.18 | 23.44 | 23.18 | 23.29 | 13,766 | +0.02(+0.09%) |
Apr 12, 2018 | 23.14 | 23.27 | 23.00 | 23.27 | 10,628 | +0.09(+0.39%) |
Apr 11, 2018 | 22.96 | 23.30 | 22.95 | 23.18 | 22,106 | +0.35(+1.53%) |
Apr 10, 2018 | 22.61 | 22.88 | 22.61 | 22.83 | 4,350 | +0.60(+2.70%) |
Apr 09, 2018 | 22.18 | 22.32 | 22.14 | 22.23 | 6,610 | +0.34(+1.55%) |
Apr 06, 2018 | 22.32 | 22.40 | 21.84 | 21.89 | 55,045 | -0.49(-2.18%) |
Apr 05, 2018 | 22.22 | 22.39 | 22.22 | 22.38 | 3,981 | +0.10(+0.44%) |
Apr 04, 2018 | 21.86 | 22.29 | 21.86 | 22.28 | 3,870 | +0.05(+0.22%) |
Apr 03, 2018 | 22.15 | 22.27 | 22.15 | 22.23 | 13,528 | +0.13(+0.59%) |