Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.67 | 24.71 | 24.37 | 24.55 | 147,121 | -0.04(-0.17%) |
Jun 28, 2018 | 24.53 | 24.74 | 24.52 | 24.59 | 178,620 | +0.00(+0.00%) |
Jun 27, 2018 | 25.28 | 25.28 | 24.56 | 24.59 | 237,686 | -0.65(-2.57%) |
Jun 26, 2018 | 25.46 | 25.48 | 25.23 | 25.24 | 172,603 | +0.03(+0.14%) |
Jun 25, 2018 | 25.54 | 25.69 | 25.20 | 25.20 | 168,050 | -0.28(-1.10%) |
Jun 22, 2018 | 25.77 | 25.77 | 25.44 | 25.48 | 170,059 | +0.12(+0.47%) |
Jun 21, 2018 | 25.47 | 25.72 | 25.36 | 25.36 | 266,362 | +0.09(+0.34%) |
Jun 20, 2018 | 25.31 | 25.40 | 25.18 | 25.28 | 357,219 | +0.00(+0.00%) |
Jun 19, 2018 | 25.28 | 25.34 | 25.06 | 25.28 | 335,177 | -0.10(-0.38%) |
Jun 18, 2018 | 25.32 | 25.45 | 25.15 | 25.38 | 357,533 | -0.12(-0.49%) |
Jun 15, 2018 | 25.73 | 25.45 | 25.50 | 132,965 | -0.23(-0.90%) | |
Jun 14, 2018 | 26.03 | 26.17 | 25.73 | 25.73 | 119,622 | -0.41(-1.56%) |
Jun 13, 2018 | 26.26 | 26.33 | 26.03 | 26.14 | 160,957 | -0.12(-0.47%) |
Jun 12, 2018 | 26.38 | 26.39 | 26.27 | 26.27 | 128,179 | -0.12(-0.44%) |
Jun 11, 2018 | 26.36 | 26.54 | 26.31 | 26.38 | 135,520 | +0.02(+0.06%) |
Jun 08, 2018 | 26.18 | 26.46 | 26.18 | 26.36 | 194,747 | +0.15(+0.57%) |
Jun 07, 2018 | 26.16 | 26.31 | 26.02 | 26.22 | 183,535 | +0.05(+0.19%) |
Jun 06, 2018 | 26.24 | 26.17 | 209,564 | +0.25(+0.96%) | ||
Jun 05, 2018 | 25.82 | 26.05 | 25.82 | 25.92 | 425,983 | +0.22(+0.84%) |
Jun 04, 2018 | 25.45 | 25.94 | 25.45 | 25.70 | 441,866 | +0.42(+1.67%) |
Jun 01, 2018 | 25.15 | 25.39 | 25.15 | 25.28 | 302,288 | +0.20(+0.79%) |
May 31, 2018 | 25.11 | 25.21 | 25.05 | 25.08 | 177,606 | -0.02(-0.10%) |
May 30, 2018 | 25.00 | 25.19 | 25.00 | 25.10 | 231,994 | +0.02(+0.07%) |
May 29, 2018 | 25.13 | 25.19 | 25.06 | 25.09 | 403,919 | -0.26(-1.01%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 25.52 | 25.58 | 25.36 | 25.38 | 211,918 | -0.27(-1.07%) |
May 23, 2018 | 25.72 | 25.72 | 25.54 | 25.65 | 360,403 | -0.10(-0.39%) |
May 22, 2018 | 25.97 | 26.01 | 25.73 | 25.75 | 501,358 | -0.37(-1.40%) |
May 21, 2018 | 26.07 | 26.13 | 26.03 | 26.12 | 179,222 | -0.07(-0.28%) |
May 18, 2018 | 26.13 | 26.24 | 26.12 | 26.19 | 397,974 | +0.07(+0.25%) |
May 17, 2018 | 26.16 | 26.19 | 26.08 | 26.12 | 476,726 | -0.23(-0.88%) |
May 16, 2018 | 26.37 | 26.50 | 26.34 | 26.36 | 347,270 | -0.07(-0.28%) |
May 15, 2018 | 26.31 | 26.53 | 26.31 | 26.43 | 635,688 | -0.04(-0.16%) |
May 14, 2018 | 26.49 | 26.56 | 26.41 | 26.47 | 447,174 | -0.07(-0.25%) |
May 11, 2018 | 26.82 | 26.95 | 26.54 | 26.54 | 170,052 | -0.22(-0.81%) |
May 10, 2018 | 26.67 | 26.79 | 26.67 | 26.75 | 132,788 | +0.12(+0.47%) |
May 09, 2018 | 26.69 | 26.70 | 26.56 | 26.63 | 295,396 | -0.07(-0.25%) |
May 08, 2018 | 26.96 | 26.96 | 26.46 | 26.70 | 516,958 | -0.27(-0.98%) |
May 07, 2018 | 27.09 | 27.27 | 26.94 | 26.96 | 472,269 | -0.21(-0.76%) |
May 04, 2018 | 27.04 | 27.40 | 27.04 | 27.17 | 273,662 | +0.19(+0.71%) |
May 03, 2018 | 27.26 | 27.35 | 26.97 | 26.98 | 327,833 | -0.29(-1.06%) |
May 02, 2018 | 27.62 | 27.77 | 27.24 | 27.27 | 478,962 | -0.47(-1.70%) |
May 01, 2018 | 27.50 | 27.75 | 27.50 | 27.74 | 1,207,023 | +0.09(+0.33%) |
Apr 30, 2018 | 27.63 | 27.82 | 27.58 | 27.65 | 482,166 | -0.06(-0.21%) |
Apr 27, 2018 | 27.63 | 27.81 | 27.56 | 27.71 | 60,100 | +0.07(+0.27%) |
Apr 26, 2018 | 27.83 | 27.83 | 27.54 | 27.63 | 245,822 | -0.07(-0.24%) |
Apr 25, 2018 | 28.06 | 28.06 | 27.66 | 27.70 | 936,205 | -0.23(-0.83%) |
Apr 24, 2018 | 28.24 | 28.29 | 27.88 | 27.93 | 134,965 | -0.18(-0.65%) |
Apr 23, 2018 | 28.36 | 28.36 | 28.06 | 28.11 | 121,127 | -0.20(-0.70%) |
Apr 20, 2018 | 28.42 | 28.53 | 28.26 | 28.31 | 144,253 | -0.12(-0.41%) |
Apr 19, 2018 | 28.69 | 28.69 | 28.36 | 28.43 | 136,932 | -0.38(-1.32%) |
Apr 18, 2018 | 28.85 | 28.96 | 28.78 | 28.81 | 229,966 | -0.04(-0.14%) |
Apr 17, 2018 | 28.76 | 28.94 | 28.72 | 28.85 | 101,356 | +0.07(+0.26%) |
Apr 16, 2018 | 28.95 | 29.00 | 28.73 | 28.78 | 211,328 | -0.13(-0.46%) |
Apr 13, 2018 | 29.16 | 29.21 | 28.87 | 28.91 | 155,264 | -0.18(-0.63%) |
Apr 12, 2018 | 29.11 | 29.19 | 29.04 | 29.09 | 81,589 | -0.04(-0.14%) |
Apr 11, 2018 | 29.19 | 29.26 | 29.09 | 29.14 | 231,824 | -0.17(-0.59%) |
Apr 10, 2018 | 29.32 | 29.34 | 29.16 | 29.31 | 165,901 | +0.16(+0.54%) |
Apr 09, 2018 | 29.05 | 29.35 | 29.05 | 29.15 | 145,652 | +0.17(+0.57%) |
Apr 06, 2018 | 29.25 | 29.30 | 28.89 | 28.99 | 87,751 | -0.23(-0.80%) |
Apr 05, 2018 | 29.19 | 29.30 | 29.12 | 29.22 | 95,236 | -0.05(-0.17%) |
Apr 04, 2018 | 29.04 | 29.28 | 29.01 | 29.27 | 358,445 | +0.01(+0.03%) |
Apr 03, 2018 | 28.95 | 29.28 | 28.76 | 29.26 | 862,565 | +0.31(+1.06%) |