Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.17 | 25.31 | 25.07 | 25.12 | 25,119 | +0.71(+2.93%) |
Jun 28, 2018 | 24.39 | 24.48 | 24.24 | 24.41 | 28,794 | -0.46(-1.85%) |
Jun 27, 2018 | 24.74 | 25.08 | 24.74 | 24.87 | 26,379 | -0.06(-0.24%) |
Jun 26, 2018 | 24.93 | 25.02 | 24.89 | 24.93 | 28,659 | +0.20(+0.83%) |
Jun 25, 2018 | 24.84 | 24.84 | 24.61 | 24.73 | 35,629 | -0.43(-1.72%) |
Jun 22, 2018 | 25.13 | 25.21 | 24.98 | 25.16 | 50,673 | +0.07(+0.27%) |
Jun 21, 2018 | 25.10 | 25.14 | 24.93 | 25.09 | 26,469 | +0.27(+1.07%) |
Jun 20, 2018 | 24.96 | 25.05 | 24.81 | 24.82 | 50,923 | -1.05(-4.08%) |
Jun 19, 2018 | 25.91 | 25.92 | 25.63 | 25.88 | 33,239 | -0.14(-0.52%) |
Jun 18, 2018 | 25.75 | 26.06 | 25.72 | 26.02 | 29,934 | -0.00(-0.02%) |
Jun 15, 2018 | 26.19 | 25.94 | 26.02 | 21,074 | -0.17(-0.65%) | |
Jun 14, 2018 | 26.23 | 26.31 | 26.16 | 26.19 | 20,192 | -0.22(-0.83%) |
Jun 13, 2018 | 26.37 | 26.48 | 26.25 | 26.41 | 32,045 | +0.37(+1.42%) |
Jun 12, 2018 | 26.17 | 26.20 | 25.96 | 26.04 | 29,427 | -0.28(-1.06%) |
Jun 11, 2018 | 26.31 | 26.39 | 26.28 | 26.32 | 33,108 | +0.15(+0.57%) |
Jun 08, 2018 | 26.12 | 26.23 | 25.99 | 26.17 | 107,749 | +0.02(+0.08%) |
Jun 07, 2018 | 26.31 | 26.34 | 26.03 | 26.15 | 54,504 | -0.03(-0.10%) |
Jun 06, 2018 | 26.04 | 26.21 | 25.79 | 26.18 | 34,635 | +0.29(+1.12%) |
Jun 05, 2018 | 25.79 | 25.94 | 25.76 | 25.89 | 24,242 | +0.44(+1.71%) |
Jun 04, 2018 | 25.47 | 25.53 | 25.40 | 25.45 | 30,795 | +0.07(+0.30%) |
Jun 01, 2018 | 25.29 | 25.43 | 25.25 | 25.38 | 32,068 | +0.43(+1.70%) |
May 31, 2018 | 25.08 | 25.09 | 24.81 | 24.95 | 56,645 | +0.01(+0.04%) |
May 30, 2018 | 24.85 | 24.97 | 24.70 | 24.94 | 239,577 | +0.50(+2.05%) |
May 29, 2018 | 24.88 | 24.92 | 24.44 | 24.44 | 113,451 | -0.91(-3.59%) |
May 25, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.35(-1.36%) | |
May 24, 2018 | 25.61 | 25.74 | 25.48 | 25.70 | 30,335 | +0.17(+0.67%) |
May 23, 2018 | 25.59 | 25.59 | 25.42 | 25.53 | 29,477 | -0.61(-2.31%) |
May 22, 2018 | 26.25 | 26.27 | 26.09 | 26.14 | 29,054 | -0.24(-0.93%) |
May 21, 2018 | 26.32 | 26.44 | 26.24 | 26.38 | 18,979 | +0.33(+1.29%) |
May 18, 2018 | 26.01 | 26.18 | 26.01 | 26.05 | 75,380 | -0.09(-0.36%) |
May 17, 2018 | 25.89 | 26.16 | 25.89 | 26.14 | 89,246 | +0.14(+0.52%) |
May 16, 2018 | 26.00 | 26.08 | 25.88 | 26.00 | 33,372 | +0.21(+0.82%) |
May 15, 2018 | 25.68 | 25.90 | 25.67 | 25.79 | 14,510 | +0.34(+1.35%) |
May 14, 2018 | 25.56 | 25.62 | 25.45 | 25.45 | 27,669 | -0.10(-0.39%) |
May 11, 2018 | 25.42 | 25.55 | 25.38 | 25.55 | 26,469 | -0.15(-0.58%) |
May 10, 2018 | 25.50 | 25.71 | 25.49 | 25.70 | 29,279 | +0.35(+1.38%) |
May 09, 2018 | 25.40 | 25.52 | 25.35 | 25.35 | 16,348 | -0.02(-0.08%) |
May 08, 2018 | 25.16 | 25.61 | 25.16 | 25.37 | 31,217 | -0.26(-1.02%) |
May 07, 2018 | 25.68 | 25.81 | 25.62 | 25.63 | 18,698 | -0.03(-0.11%) |
May 04, 2018 | 25.60 | 25.75 | 25.57 | 25.66 | 24,466 | -0.23(-0.89%) |
May 03, 2018 | 26.01 | 26.01 | 25.67 | 25.89 | 20,307 | -0.11(-0.42%) |
May 02, 2018 | 25.92 | 26.10 | 25.83 | 26.00 | 33,598 | +0.28(+1.09%) |
May 01, 2018 | 25.48 | 25.80 | 25.48 | 25.72 | 24,113 | -0.09(-0.35%) |
Apr 30, 2018 | 25.91 | 26.02 | 25.79 | 25.81 | 142,698 | -0.39(-1.49%) |
Apr 27, 2018 | 26.30 | 26.33 | 26.12 | 26.20 | 28,016 | +0.04(+0.15%) |
Apr 26, 2018 | 26.22 | 26.29 | 26.09 | 26.16 | 20,968 | +0.15(+0.58%) |
Apr 25, 2018 | 26.18 | 26.20 | 25.96 | 26.01 | 22,905 | -0.61(-2.29%) |
Apr 24, 2018 | 26.74 | 26.89 | 26.54 | 26.62 | 34,159 | +0.03(+0.11%) |
Apr 23, 2018 | 26.39 | 26.68 | 26.37 | 26.59 | 27,625 | +0.12(+0.45%) |
Apr 20, 2018 | 26.43 | 26.49 | 26.43 | 26.47 | 28,636 | -0.16(-0.58%) |
Apr 19, 2018 | 26.80 | 26.80 | 26.60 | 26.62 | 24,888 | -0.20(-0.75%) |
Apr 18, 2018 | 26.77 | 26.90 | 26.73 | 26.82 | 40,625 | +0.09(+0.32%) |
Apr 17, 2018 | 26.89 | 26.89 | 26.66 | 26.74 | 668,765 | +0.00(+0.00%) |
Apr 16, 2018 | 26.77 | 26.83 | 26.64 | 26.74 | 21,338 | +0.35(+1.33%) |
Apr 13, 2018 | 26.48 | 26.50 | 26.33 | 26.39 | 19,213 | -0.36(-1.35%) |
Apr 12, 2018 | 26.64 | 26.79 | 26.56 | 26.75 | 26,597 | +1.25(+4.88%) |
Apr 11, 2018 | 25.59 | 25.67 | 25.40 | 25.50 | 14,765 | -0.19(-0.72%) |
Apr 10, 2018 | 25.56 | 25.74 | 25.56 | 25.69 | 30,863 | +0.59(+2.33%) |
Apr 09, 2018 | 25.04 | 25.24 | 24.98 | 25.11 | 18,612 | +0.34(+1.39%) |
Apr 06, 2018 | 24.89 | 25.05 | 24.75 | 24.76 | 88,128 | -0.28(-1.12%) |
Apr 05, 2018 | 25.11 | 25.11 | 24.95 | 25.04 | 22,029 | +0.32(+1.29%) |
Apr 04, 2018 | 24.48 | 24.76 | 24.48 | 24.72 | 26,334 | -0.21(-0.84%) |
Apr 03, 2018 | 24.80 | 24.94 | 24.70 | 24.93 | 25,247 | +0.57(+2.34%) |