Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.37 | 25.59 | 25.35 | 25.44 | 129,213 | +0.13(+0.50%) |
Jun 28, 2018 | 25.00 | 25.37 | 24.91 | 25.31 | 185,486 | +0.30(+1.20%) |
Jun 27, 2018 | 25.48 | 25.53 | 25.00 | 25.02 | 176,083 | -0.42(-1.67%) |
Jun 26, 2018 | 25.31 | 25.51 | 25.16 | 25.44 | 155,329 | +0.22(+0.88%) |
Jun 25, 2018 | 25.76 | 25.76 | 24.99 | 25.22 | 696,367 | -0.64(-2.46%) |
Jun 22, 2018 | 26.33 | 26.38 | 25.80 | 25.85 | 273,919 | -0.35(-1.33%) |
Jun 21, 2018 | 26.50 | 26.62 | 26.19 | 26.20 | 173,982 | -0.27(-1.03%) |
Jun 20, 2018 | 26.48 | 26.63 | 26.42 | 26.47 | 347,354 | +0.13(+0.51%) |
Jun 19, 2018 | 26.43 | 26.43 | 26.03 | 26.34 | 492,324 | -0.27(-1.03%) |
Jun 18, 2018 | 26.54 | 26.65 | 26.32 | 26.61 | 175,815 | +0.09(+0.35%) |
Jun 15, 2018 | 26.67 | 26.67 | 26.52 | 142,446 | -0.15(-0.57%) | |
Jun 14, 2018 | 26.59 | 26.84 | 26.51 | 26.67 | 272,761 | +0.17(+0.64%) |
Jun 13, 2018 | 26.48 | 26.66 | 26.42 | 26.50 | 169,143 | -0.01(-0.04%) |
Jun 12, 2018 | 26.31 | 26.51 | 26.29 | 26.51 | 277,820 | +0.26(+0.99%) |
Jun 11, 2018 | 26.15 | 26.30 | 26.15 | 26.25 | 160,068 | +0.09(+0.33%) |
Jun 08, 2018 | 25.96 | 26.18 | 25.94 | 26.16 | 158,773 | +0.17(+0.67%) |
Jun 07, 2018 | 26.30 | 26.32 | 25.76 | 25.99 | 349,878 | -0.30(-1.14%) |
Jun 06, 2018 | 26.27 | 26.31 | 26.07 | 26.29 | 228,444 | +0.13(+0.48%) |
Jun 05, 2018 | 26.03 | 26.16 | 25.95 | 26.16 | 176,786 | +0.21(+0.82%) |
Jun 04, 2018 | 25.96 | 26.02 | 25.70 | 25.95 | 197,109 | +0.15(+0.60%) |
Jun 01, 2018 | 25.73 | 25.84 | 25.63 | 25.80 | 217,284 | +0.27(+1.06%) |
May 31, 2018 | 25.65 | 25.75 | 25.48 | 25.53 | 144,409 | -0.06(-0.23%) |
May 30, 2018 | 25.45 | 25.66 | 25.36 | 25.59 | 195,199 | +0.27(+1.07%) |
May 29, 2018 | 25.36 | 25.44 | 25.21 | 25.32 | 208,503 | -0.20(-0.79%) |
May 25, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.13(-0.49%) | |
May 24, 2018 | 25.56 | 25.69 | 25.47 | 25.64 | 180,813 | +0.17(+0.68%) |
May 23, 2018 | 25.23 | 25.50 | 25.17 | 25.47 | 116,043 | +0.11(+0.42%) |
May 22, 2018 | 25.69 | 25.72 | 25.35 | 25.36 | 157,889 | -0.24(-0.94%) |
May 21, 2018 | 25.68 | 25.72 | 25.47 | 25.61 | 130,127 | +0.09(+0.34%) |
May 18, 2018 | 25.43 | 25.60 | 25.43 | 25.52 | 96,401 | +0.08(+0.30%) |
May 17, 2018 | 25.39 | 25.58 | 25.33 | 25.44 | 130,430 | +0.06(+0.23%) |
May 16, 2018 | 25.48 | 25.53 | 25.35 | 25.38 | 249,388 | -0.13(-0.49%) |
May 15, 2018 | 25.47 | 25.52 | 25.22 | 25.51 | 350,850 | -0.05(-0.19%) |
May 14, 2018 | 25.83 | 25.87 | 25.48 | 25.56 | 219,296 | -0.10(-0.38%) |
May 11, 2018 | 25.89 | 25.89 | 25.60 | 25.65 | 257,896 | -0.69(-2.63%) |
May 10, 2018 | 26.21 | 26.39 | 26.12 | 26.35 | 450,395 | +0.24(+0.92%) |
May 09, 2018 | 25.79 | 26.14 | 25.79 | 26.11 | 324,411 | +0.39(+1.50%) |
May 08, 2018 | 25.42 | 25.76 | 25.37 | 25.72 | 169,263 | +0.25(+0.98%) |
May 07, 2018 | 25.28 | 25.55 | 25.24 | 25.47 | 310,815 | +0.25(+0.99%) |
May 04, 2018 | 24.90 | 25.30 | 24.80 | 25.22 | 142,646 | +0.26(+1.04%) |
May 03, 2018 | 24.98 | 25.04 | 24.63 | 24.96 | 92,679 | -0.06(-0.23%) |
May 02, 2018 | 25.10 | 25.25 | 24.97 | 25.02 | 220,429 | +0.01(+0.04%) |
May 01, 2018 | 24.96 | 25.05 | 24.73 | 25.01 | 151,876 | +0.08(+0.31%) |
Apr 30, 2018 | 25.01 | 25.12 | 24.85 | 24.93 | 154,923 | -0.06(-0.23%) |
Apr 27, 2018 | 25.23 | 25.28 | 24.91 | 24.99 | 206,076 | -0.23(-0.92%) |
Apr 26, 2018 | 25.04 | 25.30 | 24.99 | 25.22 | 145,943 | +0.29(+1.16%) |
Apr 25, 2018 | 24.99 | 25.08 | 24.60 | 24.93 | 407,152 | -0.15(-0.62%) |
Apr 24, 2018 | 25.43 | 25.60 | 24.95 | 25.09 | 274,988 | -0.24(-0.95%) |
Apr 23, 2018 | 25.41 | 25.48 | 25.21 | 25.33 | 290,098 | -0.01(-0.04%) |
Apr 20, 2018 | 25.55 | 25.55 | 25.26 | 25.34 | 636,537 | -0.17(-0.68%) |
Apr 19, 2018 | 25.62 | 25.62 | 25.44 | 25.51 | 407,926 | -0.11(-0.41%) |
Apr 18, 2018 | 25.57 | 25.66 | 25.38 | 25.62 | 528,188 | +0.13(+0.53%) |
Apr 17, 2018 | 25.22 | 25.53 | 25.19 | 25.48 | 518,222 | +0.41(+1.65%) |
Apr 16, 2018 | 25.02 | 25.21 | 24.88 | 25.07 | 380,249 | +0.28(+1.13%) |
Apr 13, 2018 | 24.97 | 25.07 | 24.63 | 24.79 | 253,559 | -0.07(-0.27%) |
Apr 12, 2018 | 24.70 | 24.95 | 24.66 | 24.85 | 528,553 | +0.31(+1.26%) |
Apr 11, 2018 | 24.36 | 24.75 | 24.30 | 24.55 | 266,623 | +0.05(+0.20%) |
Apr 10, 2018 | 24.39 | 24.57 | 24.23 | 24.50 | 122,312 | +0.43(+1.80%) |
Apr 09, 2018 | 24.16 | 24.43 | 24.05 | 24.06 | 102,577 | -0.03(-0.12%) |
Apr 06, 2018 | 24.32 | 24.51 | 23.97 | 24.09 | 118,255 | -0.41(-1.69%) |
Apr 05, 2018 | 24.37 | 24.57 | 24.25 | 24.51 | 88,807 | +0.30(+1.23%) |
Apr 04, 2018 | 23.64 | 24.27 | 23.50 | 24.21 | 107,665 | +0.20(+0.84%) |
Apr 03, 2018 | 23.83 | 24.05 | 23.74 | 24.01 | 191,177 | +0.29(+1.22%) |