Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.49(+2.00%) | |
Jun 28, 2018 | 24.90 | 24.90 | 24.46 | 24.46 | 2,580 | -0.54(-2.16%) |
Jun 27, 2018 | 25.30 | 25.31 | 25.00 | 25.00 | 3,223 | -0.50(-1.96%) |
Jun 26, 2018 | 25.38 | 25.50 | 25.33 | 25.50 | 2,025 | +0.15(+0.59%) |
Jun 25, 2018 | 25.36 | 25.36 | 25.20 | 25.35 | 2,010 | -0.45(-1.74%) |
Jun 22, 2018 | 25.55 | 25.80 | 25.55 | 25.80 | 6,500 | +0.20(+0.78%) |
Jun 21, 2018 | 25.93 | 25.93 | 25.60 | 25.60 | 4,865 | +0.00(+0.00%) |
Jun 20, 2018 | 25.40 | 25.60 | 25.40 | 25.60 | 5,684 | +0.30(+1.19%) |
Jun 19, 2018 | 25.25 | 25.41 | 25.25 | 25.30 | 2,019 | -0.05(-0.20%) |
Jun 18, 2018 | 25.45 | 25.45 | 25.31 | 25.35 | 760 | -0.10(-0.39%) |
Jun 15, 2018 | 25.45 | 25.14 | 25.45 | 6,517 | +0.45(+1.80%) | |
Jun 13, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.02(-0.08%) | |
Jun 12, 2018 | 25.08 | 25.12 | 25.02 | 25.02 | 2,595 | +0.04(+0.16%) |
Jun 11, 2018 | 25.07 | 25.07 | 24.98 | 24.98 | 5,435 | -0.10(-0.40%) |
Jun 08, 2018 | 24.80 | 25.08 | 24.80 | 25.08 | 9,979 | +0.12(+0.48%) |
Jun 07, 2018 | 24.88 | 24.96 | 24.80 | 24.96 | 2,288 | +0.20(+0.81%) |
Jun 06, 2018 | 24.72 | 24.88 | 24.72 | 24.76 | 3,726 | +0.06(+0.24%) |
Jun 05, 2018 | 24.35 | 24.75 | 24.35 | 24.70 | 7,630 | +0.50(+2.07%) |
Jun 04, 2018 | 24.45 | 24.45 | 24.20 | 24.20 | 44,775 | +0.20(+0.83%) |
Jun 01, 2018 | 24.27 | 24.28 | 24.00 | 24.00 | 9,410 | -0.15(-0.62%) |
May 31, 2018 | 24.16 | 24.16 | 24.15 | 24.15 | 1,300 | +0.00(+0.00%) |
May 30, 2018 | 24.15 | 24.47 | 24.15 | 24.15 | 750 | +0.05(+0.21%) |
May 29, 2018 | 24.24 | 24.38 | 24.05 | 24.10 | 6,535 | -0.15(-0.62%) |
May 28, 2018 | 24.50 | 24.50 | 24.05 | 24.25 | 9,894 | -0.25(-1.02%) |
May 25, 2018 | 24.49 | 24.50 | 24.49 | 24.50 | 1,000 | +0.02(+0.08%) |
May 24, 2018 | 24.72 | 24.72 | 24.10 | 24.48 | 6,707 | -0.24(-0.97%) |
May 23, 2018 | 24.75 | 24.89 | 24.60 | 24.72 | 5,816 | -0.17(-0.68%) |
May 22, 2018 | 24.90 | 24.90 | 24.66 | 24.89 | 1,346 | +0.11(+0.44%) |
May 18, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.13(+0.53%) | |
May 17, 2018 | 24.76 | 24.90 | 24.60 | 24.65 | 9,000 | -0.10(-0.40%) |
May 16, 2018 | 24.55 | 24.75 | 24.55 | 24.75 | 1,916 | +0.25(+1.02%) |
May 15, 2018 | 24.70 | 24.70 | 24.50 | 24.50 | 1,002 | -0.22(-0.89%) |
May 14, 2018 | 24.39 | 24.75 | 24.39 | 24.72 | 4,082 | +0.40(+1.64%) |
May 11, 2018 | 24.07 | 24.35 | 24.07 | 24.32 | 10,950 | +0.43(+1.80%) |
May 10, 2018 | 23.81 | 24.08 | 23.81 | 23.89 | 4,150 | +0.08(+0.34%) |
May 09, 2018 | 23.70 | 23.85 | 23.70 | 23.81 | 7,913 | +0.16(+0.68%) |
May 08, 2018 | 23.88 | 23.88 | 23.65 | 23.65 | 2,900 | -0.09(-0.38%) |
May 07, 2018 | 23.61 | 23.88 | 23.61 | 23.74 | 2,708 | +0.24(+1.02%) |
May 04, 2018 | 23.45 | 23.50 | 23.36 | 23.50 | 3,415 | +0.08(+0.34%) |
May 03, 2018 | 23.34 | 23.42 | 23.34 | 23.42 | 1,956 | +0.27(+1.17%) |
May 02, 2018 | 23.30 | 23.30 | 23.15 | 23.15 | 1,850 | -0.15(-0.64%) |
May 01, 2018 | 23.23 | 23.30 | 23.23 | 23.30 | 53,400 | +0.00(+0.00%) |
Apr 30, 2018 | 23.39 | 23.39 | 23.30 | 23.30 | 18,000 | +0.00(+0.00%) |
Apr 27, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 112 | +0.00(+0.00%) |
Apr 26, 2018 | 23.24 | 23.30 | 23.20 | 23.30 | 1,335 | +0.08(+0.34%) |
Apr 25, 2018 | 23.00 | 23.29 | 23.00 | 23.22 | 10,572 | +0.11(+0.48%) |
Apr 24, 2018 | 23.29 | 23.30 | 23.11 | 23.11 | 4,054 | -0.19(-0.82%) |
Apr 23, 2018 | 23.23 | 23.30 | 23.23 | 23.30 | 2,700 | +0.19(+0.82%) |
Apr 20, 2018 | 23.34 | 23.45 | 23.11 | 23.11 | 15,777 | -0.07(-0.30%) |
Apr 19, 2018 | 23.12 | 23.22 | 23.12 | 23.18 | 7,300 | +0.06(+0.26%) |
Apr 18, 2018 | 23.17 | 23.20 | 23.12 | 23.12 | 8,200 | -0.03(-0.13%) |
Apr 17, 2018 | 23.20 | 23.20 | 23.15 | 23.15 | 3,400 | -0.05(-0.22%) |
Apr 16, 2018 | 23.25 | 23.25 | 23.20 | 23.20 | 1,950 | -0.02(-0.09%) |
Apr 13, 2018 | 23.10 | 23.25 | 23.10 | 23.22 | 600 | -0.03(-0.13%) |
Apr 12, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 600 | +0.00(+0.00%) |
Apr 11, 2018 | 23.47 | 23.47 | 23.25 | 23.25 | 1,075 | -0.08(-0.34%) |
Apr 10, 2018 | 23.51 | 23.60 | 23.33 | 23.33 | 6,700 | -0.16(-0.68%) |
Apr 09, 2018 | 24.09 | 24.09 | 23.49 | 23.49 | 2,717 | +0.21(+0.90%) |
Apr 06, 2018 | 23.30 | 23.30 | 23.28 | 23.28 | 1,635 | +0.00(+0.00%) |
Apr 05, 2018 | 23.31 | 23.48 | 23.25 | 23.28 | 3,132 | +0.04(+0.17%) |
Apr 04, 2018 | 22.90 | 23.24 | 22.90 | 23.24 | 2,040 | +0.37(+1.62%) |
Apr 03, 2018 | 23.23 | 23.23 | 22.85 | 22.87 | 3,375 | -0.13(-0.57%) |