Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.45 | 24.64 | 24.26 | 24.26 | 13,364 | -0.17(-0.70%) |
Jun 28, 2018 | 23.98 | 24.56 | 23.98 | 24.43 | 24,609 | +0.48(+2.03%) |
Jun 27, 2018 | 23.68 | 24.34 | 23.68 | 23.95 | 21,483 | -0.52(-2.11%) |
Jun 26, 2018 | 24.36 | 24.57 | 24.35 | 24.46 | 27,550 | -0.07(-0.29%) |
Jun 25, 2018 | 24.89 | 24.89 | 24.40 | 24.53 | 15,860 | -0.34(-1.39%) |
Jun 22, 2018 | 24.38 | 25.11 | 24.38 | 24.88 | 8,328 | -0.25(-0.98%) |
Jun 21, 2018 | 24.46 | 25.16 | 24.46 | 25.12 | 10,530 | +0.30(+1.21%) |
Jun 20, 2018 | 24.54 | 24.92 | 24.54 | 24.82 | 17,973 | +0.17(+0.69%) |
Jun 19, 2018 | 24.69 | 25.02 | 24.36 | 24.65 | 33,860 | -0.23(-0.90%) |
Jun 18, 2018 | 24.70 | 24.92 | 24.53 | 24.88 | 24,041 | -0.14(-0.56%) |
Jun 15, 2018 | 24.79 | 25.25 | 24.74 | 25.02 | 12,060 | -0.18(-0.69%) |
Jun 14, 2018 | 24.76 | 25.53 | 24.76 | 25.19 | 16,311 | -0.07(-0.28%) |
Jun 13, 2018 | 24.80 | 25.39 | 24.80 | 25.26 | 26,476 | +0.05(+0.20%) |
Jun 12, 2018 | 25.58 | 25.58 | 24.89 | 25.21 | 37,940 | -0.34(-1.35%) |
Jun 11, 2018 | 25.62 | 25.81 | 25.12 | 25.55 | 21,516 | +0.11(+0.45%) |
Jun 08, 2018 | 25.29 | 25.46 | 25.29 | 25.44 | 21,098 | -0.36(-1.40%) |
Jun 07, 2018 | 25.79 | 25.85 | 25.79 | 25.80 | 35,794 | +0.23(+0.92%) |
Jun 06, 2018 | 25.78 | 25.78 | 25.32 | 25.57 | 12,004 | -0.00(-0.02%) |
Jun 05, 2018 | 25.50 | 25.78 | 25.40 | 25.57 | 20,779 | -0.08(-0.31%) |
Jun 04, 2018 | 25.79 | 25.79 | 25.54 | 25.65 | 14,902 | +0.83(+3.34%) |
Jun 01, 2018 | 24.69 | 24.84 | 24.29 | 24.82 | 32,721 | +0.45(+1.83%) |
May 31, 2018 | 24.24 | 24.59 | 24.11 | 24.38 | 19,613 | +0.30(+1.23%) |
May 30, 2018 | 24.28 | 24.28 | 23.98 | 24.08 | 34,363 | -0.24(-0.99%) |
May 29, 2018 | 24.44 | 24.75 | 24.18 | 24.32 | 24,344 | -0.59(-2.37%) |
May 25, 2018 | 24.91 | 24.91 | 24.91 | 0 | -0.25(-0.99%) | |
May 24, 2018 | 25.57 | 25.57 | 25.06 | 25.16 | 17,579 | -0.91(-3.49%) |
May 23, 2018 | 25.55 | 26.24 | 25.55 | 26.07 | 12,591 | -0.17(-0.65%) |
May 22, 2018 | 25.95 | 26.57 | 25.95 | 26.24 | 24,634 | -0.31(-1.17%) |
May 21, 2018 | 26.13 | 26.64 | 26.13 | 26.55 | 3,771 | +0.41(+1.57%) |
May 18, 2018 | 26.57 | 26.57 | 25.86 | 26.14 | 14,176 | +0.32(+1.26%) |
May 17, 2018 | 26.17 | 26.17 | 25.65 | 25.82 | 13,059 | -0.16(-0.64%) |
May 16, 2018 | 25.89 | 25.99 | 25.87 | 25.98 | 9,563 | +0.13(+0.50%) |
May 15, 2018 | 25.90 | 25.95 | 25.76 | 25.85 | 27,040 | -0.26(-1.00%) |
May 14, 2018 | 26.06 | 26.15 | 26.05 | 26.11 | 15,020 | +0.07(+0.29%) |
May 11, 2018 | 25.10 | 26.33 | 25.10 | 26.04 | 8,547 | +0.82(+3.23%) |
May 10, 2018 | 25.25 | 25.27 | 25.13 | 25.22 | 13,955 | -0.30(-1.18%) |
May 09, 2018 | 25.45 | 25.52 | 25.45 | 25.52 | 13,775 | -0.10(-0.39%) |
May 08, 2018 | 25.55 | 25.63 | 25.43 | 25.62 | 15,975 | -0.33(-1.27%) |
May 07, 2018 | 26.32 | 26.32 | 25.86 | 25.95 | 10,746 | -0.25(-0.95%) |
May 04, 2018 | 25.64 | 26.34 | 25.64 | 26.20 | 17,528 | +0.20(+0.75%) |
May 03, 2018 | 25.82 | 26.20 | 25.73 | 26.00 | 24,287 | -0.05(-0.17%) |
May 02, 2018 | 25.82 | 26.26 | 25.82 | 26.05 | 18,449 | +0.09(+0.35%) |
May 01, 2018 | 25.60 | 25.97 | 25.60 | 25.96 | 16,416 | -0.40(-1.52%) |
Apr 30, 2018 | 26.43 | 26.51 | 26.20 | 26.36 | 13,980 | +0.02(+0.09%) |
Apr 27, 2018 | 26.11 | 26.64 | 26.11 | 26.34 | 11,230 | -1.09(-3.99%) |
Apr 26, 2018 | 26.85 | 27.47 | 26.85 | 27.43 | 12,207 | +0.48(+1.78%) |
Apr 25, 2018 | 26.68 | 26.95 | 26.68 | 26.95 | 10,809 | -0.40(-1.46%) |
Apr 24, 2018 | 27.84 | 27.84 | 27.01 | 27.35 | 21,268 | +0.20(+0.74%) |
Apr 23, 2018 | 27.20 | 27.20 | 27.10 | 27.15 | 16,518 | -0.19(-0.69%) |
Apr 20, 2018 | 27.30 | 27.40 | 27.22 | 27.34 | 16,768 | +0.14(+0.51%) |
Apr 19, 2018 | 27.10 | 27.23 | 27.04 | 27.20 | 13,009 | +0.25(+0.95%) |
Apr 18, 2018 | 26.55 | 27.00 | 26.55 | 26.95 | 726,717 | -0.20(-0.72%) |
Apr 17, 2018 | 27.02 | 27.16 | 27.02 | 27.14 | 130,625 | +0.19(+0.71%) |
Apr 16, 2018 | 26.70 | 27.28 | 26.70 | 26.95 | 66,042 | -0.35(-1.28%) |
Apr 13, 2018 | 27.17 | 27.40 | 27.08 | 27.30 | 24,724 | +0.47(+1.75%) |
Apr 12, 2018 | 26.93 | 27.02 | 26.78 | 26.83 | 16,393 | -0.27(-0.98%) |
Apr 11, 2018 | 27.00 | 27.24 | 27.00 | 27.09 | 10,077 | -0.02(-0.07%) |
Apr 10, 2018 | 27.03 | 27.23 | 27.00 | 27.11 | 17,332 | +0.33(+1.25%) |
Apr 09, 2018 | 26.89 | 26.97 | 26.68 | 26.78 | 115,156 | +0.05(+0.21%) |
Apr 06, 2018 | 27.25 | 27.25 | 26.61 | 26.73 | 9,589 | -0.95(-3.42%) |
Apr 05, 2018 | 27.90 | 27.90 | 27.54 | 27.67 | 27,109 | -0.03(-0.11%) |
Apr 04, 2018 | 27.19 | 27.70 | 27.08 | 27.70 | 308,226 | +0.42(+1.54%) |
Apr 03, 2018 | 27.23 | 27.32 | 27.12 | 27.28 | 293,424 | +0.62(+2.31%) |