Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.24 | 25.00 | 25.15 | 3,049,229 | +0.34(+1.39%) | |
Jun 28, 2018 | 24.74 | 24.86 | 24.64 | 24.81 | 1,979,130 | +0.14(+0.57%) |
Jun 27, 2018 | 24.95 | 25.00 | 24.65 | 24.67 | 6,323,004 | -0.20(-0.82%) |
Jun 26, 2018 | 24.84 | 24.97 | 24.72 | 24.87 | 2,728,765 | +0.19(+0.75%) |
Jun 25, 2018 | 25.01 | 25.03 | 24.65 | 24.69 | 2,409,019 | -0.47(-1.86%) |
Jun 22, 2018 | 25.04 | 25.19 | 25.03 | 25.15 | 1,977,980 | +0.24(+0.96%) |
Jun 21, 2018 | 25.04 | 25.04 | 24.88 | 24.92 | 2,418,896 | -0.16(-0.63%) |
Jun 20, 2018 | 25.00 | 25.11 | 25.00 | 25.07 | 2,313,441 | +0.14(+0.57%) |
Jun 19, 2018 | 24.93 | 25.00 | 24.86 | 24.93 | 2,480,236 | -0.30(-1.17%) |
Jun 18, 2018 | 25.04 | 25.23 | 25.01 | 25.23 | 2,088,144 | +0.10(+0.42%) |
Jun 15, 2018 | 25.36 | 25.07 | 25.12 | 1,847,616 | -0.24(-0.93%) | |
Jun 14, 2018 | 25.50 | 25.60 | 25.30 | 25.36 | 1,759,452 | -0.07(-0.28%) |
Jun 13, 2018 | 25.47 | 25.54 | 25.33 | 25.43 | 1,452,147 | +0.04(+0.14%) |
Jun 12, 2018 | 25.40 | 25.44 | 25.31 | 25.40 | 2,226,141 | -0.03(-0.10%) |
Jun 11, 2018 | 25.36 | 25.48 | 25.33 | 25.42 | 2,099,716 | -0.01(-0.03%) |
Jun 08, 2018 | 25.28 | 25.43 | 25.23 | 25.43 | 2,049,328 | +0.11(+0.45%) |
Jun 07, 2018 | 25.40 | 25.46 | 25.21 | 25.32 | 2,302,088 | -0.02(-0.07%) |
Jun 06, 2018 | 25.26 | 25.33 | 4,755,263 | +0.12(+0.49%) | ||
Jun 05, 2018 | 25.11 | 25.22 | 25.06 | 25.21 | 3,347,936 | +0.54(+2.20%) |
Jun 04, 2018 | 25.23 | 25.37 | 24.67 | 24.67 | 3,720,733 | -0.46(-1.81%) |
Jun 01, 2018 | 25.26 | 25.26 | 25.10 | 25.12 | 2,868,754 | -0.04(-0.14%) |
May 31, 2018 | 25.13 | 25.19 | 24.99 | 25.16 | 4,884,023 | -0.11(-0.45%) |
May 30, 2018 | 24.87 | 25.30 | 24.87 | 25.27 | 6,256,238 | +0.47(+1.91%) |
May 29, 2018 | 24.98 | 24.98 | 24.72 | 24.80 | 4,483,518 | -0.38(-1.50%) |
May 25, 2018 | 25.18 | 25.18 | 25.18 | 0 | -0.18(-0.72%) | |
May 24, 2018 | 25.42 | 25.48 | 25.30 | 25.36 | 2,148,653 | -0.18(-0.69%) |
May 23, 2018 | 25.34 | 25.56 | 25.34 | 25.54 | 2,337,385 | -0.08(-0.31%) |
May 22, 2018 | 25.76 | 25.92 | 25.59 | 25.61 | 4,499,140 | -0.13(-0.51%) |
May 21, 2018 | 25.68 | 25.78 | 25.65 | 25.75 | 1,877,413 | +0.24(+0.93%) |
May 18, 2018 | 25.47 | 25.54 | 25.40 | 25.51 | 2,299,428 | -0.16(-0.61%) |
May 17, 2018 | 25.61 | 25.74 | 25.61 | 25.67 | 3,425,001 | +0.08(+0.31%) |
May 16, 2018 | 25.57 | 25.65 | 25.51 | 25.59 | 2,862,010 | +0.13(+0.52%) |
May 15, 2018 | 25.39 | 25.50 | 25.29 | 25.46 | 2,828,218 | -0.09(-0.34%) |
May 14, 2018 | 25.47 | 25.65 | 25.47 | 25.54 | 3,877,735 | +0.14(+0.55%) |
May 11, 2018 | 25.40 | 25.46 | 25.37 | 25.40 | 2,993,894 | -0.02(-0.07%) |
May 10, 2018 | 25.31 | 25.44 | 25.23 | 25.42 | 4,680,834 | +0.33(+1.33%) |
May 09, 2018 | 25.00 | 25.15 | 24.96 | 25.09 | 4,459,776 | +0.26(+1.06%) |
May 08, 2018 | 24.77 | 24.83 | 24.65 | 24.83 | 3,514,780 | -0.03(-0.11%) |
May 07, 2018 | 24.96 | 24.98 | 24.80 | 24.85 | 4,164,011 | +0.07(+0.28%) |
May 04, 2018 | 24.49 | 24.85 | 24.38 | 24.78 | 3,841,394 | +0.18(+0.71%) |
May 03, 2018 | 24.60 | 24.67 | 24.40 | 24.61 | 6,320,436 | +0.02(+0.07%) |
May 02, 2018 | 24.67 | 24.79 | 24.56 | 24.59 | 3,536,169 | -0.04(-0.14%) |
May 01, 2018 | 24.61 | 24.70 | 24.42 | 24.63 | 3,310,698 | +0.00(+0.00%) |
Apr 30, 2018 | 24.68 | 24.81 | 24.63 | 24.63 | 2,457,216 | -0.07(-0.28%) |
Apr 27, 2018 | 24.59 | 24.72 | 24.58 | 24.70 | 2,073,906 | +0.11(+0.43%) |
Apr 26, 2018 | 24.54 | 24.63 | 24.48 | 24.59 | 1,812,552 | +0.17(+0.68%) |
Apr 25, 2018 | 24.34 | 24.49 | 24.24 | 24.42 | 1,830,156 | +0.02(+0.07%) |
Apr 24, 2018 | 24.54 | 24.58 | 24.32 | 24.41 | 1,916,942 | -0.05(-0.22%) |
Apr 23, 2018 | 24.46 | 24.55 | 24.37 | 24.46 | 1,459,357 | -0.09(-0.36%) |
Apr 20, 2018 | 24.56 | 24.61 | 24.49 | 24.55 | 1,445,408 | -0.11(-0.43%) |
Apr 19, 2018 | 24.91 | 24.93 | 24.60 | 24.65 | 2,593,714 | -0.19(-0.77%) |
Apr 18, 2018 | 24.72 | 24.93 | 24.70 | 24.84 | 4,031,967 | +0.12(+0.50%) |
Apr 17, 2018 | 24.63 | 24.78 | 24.62 | 24.72 | 1,543,589 | +0.15(+0.61%) |
Apr 16, 2018 | 24.55 | 24.62 | 24.49 | 24.57 | 1,483,296 | +0.11(+0.43%) |
Apr 13, 2018 | 24.59 | 24.65 | 24.42 | 24.47 | 1,740,557 | -0.05(-0.21%) |
Apr 12, 2018 | 24.49 | 24.62 | 24.44 | 24.52 | 2,066,408 | +0.00(+0.00%) |
Apr 11, 2018 | 24.39 | 24.62 | 24.35 | 24.52 | 1,966,836 | +0.04(+0.14%) |
Apr 10, 2018 | 24.56 | 24.60 | 24.48 | 24.49 | 3,268,703 | +0.25(+1.01%) |
Apr 09, 2018 | 24.31 | 24.40 | 24.06 | 24.24 | 2,036,908 | +0.17(+0.69%) |
Apr 06, 2018 | 24.31 | 24.39 | 23.95 | 24.07 | 2,873,092 | -0.26(-1.08%) |
Apr 05, 2018 | 24.03 | 24.38 | 23.99 | 24.34 | 2,018,445 | +0.32(+1.35%) |
Apr 04, 2018 | 23.63 | 24.03 | 23.56 | 24.01 | 5,845,483 | +0.08(+0.33%) |
Apr 03, 2018 | 23.93 | 24.00 | 23.80 | 23.93 | 4,125,082 | +0.15(+0.63%) |