Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.95 | 23.96 | 23.59 | 23.69 | 14,774 | -0.19(-0.80%) |
Jun 28, 2018 | 23.87 | 24.03 | 23.87 | 23.88 | 6,950 | -0.05(-0.22%) |
Jun 27, 2018 | 24.22 | 24.26 | 23.94 | 23.94 | 17,277 | -0.41(-1.66%) |
Jun 26, 2018 | 24.21 | 24.42 | 24.19 | 24.34 | 16,725 | +0.22(+0.92%) |
Jun 25, 2018 | 24.13 | 24.32 | 23.95 | 24.12 | 13,146 | -0.03(-0.13%) |
Jun 22, 2018 | 24.08 | 24.23 | 23.94 | 24.15 | 58,337 | +0.16(+0.67%) |
Jun 21, 2018 | 23.99 | 24.23 | 23.95 | 23.99 | 31,206 | +0.00(+0.00%) |
Jun 20, 2018 | 23.79 | 24.04 | 23.79 | 23.99 | 41,694 | +0.18(+0.74%) |
Jun 19, 2018 | 23.50 | 23.85 | 23.50 | 23.82 | 47,034 | +0.17(+0.71%) |
Jun 18, 2018 | 23.60 | 23.69 | 23.51 | 23.65 | 18,711 | +0.15(+0.62%) |
Jun 15, 2018 | 23.70 | 23.31 | 23.50 | 44,269 | -0.07(-0.29%) | |
Jun 14, 2018 | 23.40 | 23.62 | 23.40 | 23.57 | 11,906 | -0.05(-0.23%) |
Jun 13, 2018 | 23.33 | 23.72 | 23.28 | 23.62 | 19,347 | +0.28(+1.18%) |
Jun 12, 2018 | 23.68 | 23.68 | 23.31 | 23.35 | 18,856 | -0.01(-0.03%) |
Jun 11, 2018 | 23.68 | 23.72 | 23.31 | 23.36 | 24,770 | -0.29(-1.23%) |
Jun 08, 2018 | 23.88 | 23.88 | 23.03 | 23.65 | 18,952 | -0.21(-0.90%) |
Jun 07, 2018 | 23.71 | 23.91 | 23.69 | 23.86 | 14,690 | +0.19(+0.81%) |
Jun 06, 2018 | 23.55 | 23.73 | 23.54 | 23.67 | 21,041 | +0.15(+0.62%) |
Jun 05, 2018 | 23.40 | 23.56 | 23.36 | 23.53 | 23,680 | +0.04(+0.16%) |
Jun 04, 2018 | 23.36 | 23.53 | 23.36 | 23.49 | 20,515 | +0.15(+0.65%) |
Jun 01, 2018 | 23.38 | 23.44 | 23.29 | 23.33 | 23,607 | -0.04(-0.16%) |
May 31, 2018 | 23.37 | 23.46 | 23.30 | 23.37 | 14,793 | -0.02(-0.10%) |
May 30, 2018 | 23.07 | 23.44 | 23.07 | 23.40 | 44,822 | +0.31(+1.32%) |
May 29, 2018 | 23.16 | 23.16 | 22.95 | 23.09 | 30,081 | -0.09(-0.40%) |
May 25, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.09(-0.39%) | |
May 24, 2018 | 23.46 | 23.57 | 23.17 | 23.27 | 12,037 | -0.17(-0.72%) |
May 23, 2018 | 23.38 | 23.44 | 23.31 | 23.44 | 9,590 | +0.10(+0.43%) |
May 22, 2018 | 23.35 | 23.52 | 23.25 | 23.34 | 14,773 | -0.03(-0.13%) |
May 21, 2018 | 23.23 | 23.40 | 23.23 | 23.37 | 13,293 | +0.15(+0.63%) |
May 18, 2018 | 23.37 | 23.41 | 23.23 | 23.23 | 24,583 | -0.05(-0.20%) |
May 17, 2018 | 23.28 | 23.34 | 23.27 | 23.27 | 16,832 | +0.05(+0.23%) |
May 16, 2018 | 23.27 | 23.30 | 23.16 | 23.22 | 13,489 | +0.02(+0.10%) |
May 15, 2018 | 23.02 | 23.21 | 23.02 | 23.20 | 17,807 | +0.17(+0.73%) |
May 14, 2018 | 23.23 | 23.23 | 23.01 | 23.03 | 35,250 | -0.07(-0.30%) |
May 11, 2018 | 23.08 | 23.21 | 23.04 | 23.10 | 9,054 | +0.02(+0.10%) |
May 10, 2018 | 23.22 | 23.24 | 23.05 | 23.07 | 23,537 | -0.15(-0.63%) |
May 09, 2018 | 23.17 | 23.30 | 23.16 | 23.22 | 12,675 | +0.08(+0.36%) |
May 08, 2018 | 23.08 | 23.21 | 23.08 | 23.14 | 17,566 | +0.04(+0.16%) |
May 07, 2018 | 23.20 | 23.20 | 23.08 | 23.10 | 12,316 | -0.05(-0.23%) |
May 04, 2018 | 23.08 | 23.30 | 23.02 | 23.15 | 20,923 | +0.06(+0.26%) |
May 03, 2018 | 23.26 | 23.30 | 23.08 | 23.09 | 10,674 | -0.17(-0.72%) |
May 02, 2018 | 23.11 | 23.39 | 23.08 | 23.26 | 18,525 | +0.08(+0.33%) |
May 01, 2018 | 23.08 | 23.21 | 23.05 | 23.18 | 54,426 | +0.07(+0.30%) |
Apr 30, 2018 | 23.18 | 23.36 | 23.10 | 23.11 | 23,917 | -0.05(-0.20%) |
Apr 27, 2018 | 23.01 | 23.22 | 23.01 | 23.16 | 44,465 | +0.21(+0.93%) |
Apr 26, 2018 | 22.78 | 23.28 | 22.69 | 22.95 | 45,236 | +0.24(+1.07%) |
Apr 25, 2018 | 22.85 | 22.97 | 22.70 | 22.70 | 32,541 | -0.11(-0.47%) |
Apr 24, 2018 | 22.85 | 23.07 | 22.72 | 22.81 | 25,503 | +0.05(+0.23%) |
Apr 23, 2018 | 22.77 | 22.78 | 22.57 | 22.76 | 11,323 | +0.01(+0.05%) |
Apr 20, 2018 | 22.72 | 22.90 | 22.66 | 22.74 | 22,631 | -0.06(-0.25%) |
Apr 19, 2018 | 22.77 | 22.93 | 22.69 | 22.80 | 10,509 | +0.02(+0.10%) |
Apr 18, 2018 | 22.91 | 23.04 | 22.69 | 22.78 | 11,173 | -0.14(-0.60%) |
Apr 17, 2018 | 22.88 | 23.10 | 22.82 | 22.92 | 25,479 | +0.08(+0.37%) |
Apr 16, 2018 | 22.78 | 23.13 | 22.78 | 22.83 | 26,899 | +0.11(+0.50%) |
Apr 13, 2018 | 22.67 | 22.78 | 22.50 | 22.72 | 46,295 | +0.13(+0.57%) |
Apr 12, 2018 | 22.59 | 22.65 | 22.41 | 22.59 | 54,620 | +0.11(+0.47%) |
Apr 11, 2018 | 22.38 | 22.54 | 22.35 | 22.48 | 12,768 | +0.05(+0.20%) |
Apr 10, 2018 | 22.49 | 22.59 | 22.30 | 22.44 | 26,763 | +0.12(+0.54%) |
Apr 09, 2018 | 22.60 | 22.64 | 22.23 | 22.32 | 60,573 | -0.08(-0.34%) |
Apr 06, 2018 | 22.53 | 22.64 | 22.29 | 22.39 | 19,660 | -0.19(-0.84%) |
Apr 05, 2018 | 22.69 | 22.69 | 22.40 | 22.58 | 18,662 | -0.02(-0.07%) |
Apr 04, 2018 | 22.28 | 22.66 | 22.28 | 22.60 | 22,609 | +0.17(+0.78%) |
Apr 03, 2018 | 22.47 | 22.60 | 22.34 | 22.42 | 30,775 | -0.03(-0.14%) |