Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.68 | 23.64 | 23.67 | 438,777 | +0.01(+0.04%) | |
Jun 28, 2018 | 23.66 | 23.69 | 23.66 | 23.66 | 445,651 | -0.02(-0.07%) |
Jun 27, 2018 | 23.66 | 23.69 | 23.62 | 23.68 | 399,304 | +0.06(+0.25%) |
Jun 26, 2018 | 23.62 | 23.64 | 23.58 | 23.62 | 285,946 | +0.02(+0.07%) |
Jun 25, 2018 | 23.62 | 23.63 | 23.58 | 23.60 | 473,407 | +0.03(+0.11%) |
Jun 22, 2018 | 23.60 | 23.63 | 23.58 | 23.58 | 589,005 | -0.02(-0.07%) |
Jun 21, 2018 | 23.56 | 23.61 | 23.56 | 23.60 | 294,627 | +0.01(+0.04%) |
Jun 20, 2018 | 23.64 | 23.64 | 23.57 | 23.59 | 353,036 | -0.05(-0.22%) |
Jun 19, 2018 | 23.64 | 23.64 | 23.61 | 23.64 | 412,623 | +0.03(+0.14%) |
Jun 18, 2018 | 23.62 | 23.62 | 23.57 | 23.60 | 664,483 | +0.00(+0.00%) |
Jun 15, 2018 | 23.63 | 23.59 | 23.60 | 506,996 | +0.02(+0.07%) | |
Jun 14, 2018 | 23.57 | 23.59 | 23.55 | 23.59 | 549,379 | +0.03(+0.14%) |
Jun 13, 2018 | 23.57 | 23.59 | 23.51 | 23.55 | 449,963 | -0.01(-0.04%) |
Jun 12, 2018 | 23.53 | 23.57 | 23.52 | 23.56 | 2,235,178 | +0.01(+0.04%) |
Jun 11, 2018 | 23.53 | 23.56 | 23.53 | 23.55 | 430,001 | -0.03(-0.11%) |
Jun 08, 2018 | 23.60 | 23.60 | 23.56 | 23.58 | 353,709 | +0.00(+0.00%) |
Jun 07, 2018 | 23.56 | 23.60 | 23.52 | 23.58 | 1,047,482 | +0.03(+0.14%) |
Jun 06, 2018 | 23.54 | 23.55 | 1,030,801 | -0.06(-0.25%) | ||
Jun 05, 2018 | 23.60 | 23.62 | 23.58 | 23.60 | 355,727 | +0.03(+0.11%) |
Jun 04, 2018 | 23.62 | 23.63 | 23.57 | 23.58 | 327,269 | -0.07(-0.29%) |
Jun 01, 2018 | 23.60 | 23.66 | 23.56 | 23.65 | 1,234,637 | -0.03(-0.11%) |
May 31, 2018 | 23.67 | 23.72 | 23.66 | 23.67 | 284,528 | -0.03(-0.11%) |
May 30, 2018 | 23.78 | 23.78 | 23.67 | 23.70 | 453,609 | -0.02(-0.07%) |
May 29, 2018 | 23.64 | 23.74 | 23.63 | 23.72 | 683,445 | +0.14(+0.57%) |
May 25, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.06(+0.25%) | |
May 24, 2018 | 23.53 | 23.54 | 23.50 | 23.52 | 436,938 | +0.06(+0.25%) |
May 23, 2018 | 23.46 | 23.47 | 23.44 | 23.46 | 800,723 | +0.04(+0.18%) |
May 22, 2018 | 23.42 | 23.43 | 23.38 | 23.42 | 729,009 | +0.00(+0.02%) |
May 21, 2018 | 23.43 | 23.43 | 23.40 | 23.42 | 466,595 | +0.01(+0.05%) |
May 18, 2018 | 23.38 | 23.41 | 23.35 | 23.40 | 558,406 | +0.06(+0.25%) |
May 17, 2018 | 23.35 | 23.39 | 23.34 | 23.34 | 644,859 | -0.04(-0.18%) |
May 16, 2018 | 23.39 | 23.41 | 23.38 | 23.39 | 597,611 | -0.03(-0.14%) |
May 15, 2018 | 23.42 | 23.46 | 23.40 | 23.42 | 357,766 | -0.09(-0.40%) |
May 14, 2018 | 23.53 | 23.53 | 23.50 | 23.51 | 535,020 | +0.00(+0.00%) |
May 11, 2018 | 23.53 | 23.53 | 23.50 | 23.51 | 493,946 | +0.01(+0.04%) |
May 10, 2018 | 23.47 | 23.50 | 23.46 | 23.50 | 558,408 | +0.03(+0.14%) |
May 09, 2018 | 23.48 | 23.50 | 23.46 | 23.47 | 604,769 | -0.03(-0.11%) |
May 08, 2018 | 23.50 | 23.51 | 23.47 | 23.50 | 1,711,841 | -0.03(-0.11%) |
May 07, 2018 | 23.53 | 23.53 | 23.50 | 23.52 | 325,235 | +0.02(+0.07%) |
May 04, 2018 | 23.54 | 23.54 | 23.50 | 23.50 | 246,344 | +0.00(+0.00%) |
May 03, 2018 | 23.50 | 23.54 | 23.50 | 23.50 | 377,687 | +0.02(+0.07%) |
May 02, 2018 | 23.52 | 23.52 | 23.48 | 23.49 | 354,444 | -0.01(-0.04%) |
May 01, 2018 | 23.53 | 23.53 | 23.49 | 23.50 | 612,957 | -0.03(-0.12%) |
Apr 30, 2018 | 23.53 | 23.56 | 23.51 | 23.52 | 833,890 | +0.01(+0.04%) |
Apr 27, 2018 | 23.47 | 23.52 | 23.47 | 23.52 | 277,403 | +0.04(+0.18%) |
Apr 26, 2018 | 23.45 | 23.48 | 23.45 | 23.47 | 944,669 | +0.03(+0.14%) |
Apr 25, 2018 | 23.46 | 23.48 | 23.42 | 23.44 | 967,968 | -0.06(-0.25%) |
Apr 24, 2018 | 23.51 | 23.51 | 23.47 | 23.50 | 904,641 | +0.00(+0.00%) |
Apr 23, 2018 | 23.52 | 23.54 | 23.48 | 23.50 | 2,380,525 | -0.03(-0.11%) |
Apr 20, 2018 | 23.57 | 23.57 | 23.52 | 23.52 | 525,707 | -0.08(-0.32%) |
Apr 19, 2018 | 23.61 | 23.62 | 23.57 | 23.60 | 10,968,090 | -0.04(-0.18%) |
Apr 18, 2018 | 23.68 | 23.69 | 23.64 | 23.64 | 454,904 | -0.07(-0.29%) |
Apr 17, 2018 | 23.68 | 23.72 | 23.65 | 23.71 | 508,832 | +0.01(+0.04%) |
Apr 16, 2018 | 23.68 | 23.70 | 23.63 | 23.70 | 326,887 | +0.02(+0.07%) |
Apr 13, 2018 | 23.66 | 23.69 | 23.65 | 23.68 | 355,000 | +0.00(+0.00%) |
Apr 12, 2018 | 23.71 | 23.71 | 23.67 | 23.68 | 393,355 | -0.03(-0.14%) |
Apr 11, 2018 | 23.70 | 23.74 | 23.70 | 23.72 | 342,232 | +0.03(+0.14%) |
Apr 10, 2018 | 23.71 | 23.74 | 23.68 | 23.68 | 915,663 | -0.04(-0.18%) |
Apr 09, 2018 | 23.71 | 23.74 | 23.66 | 23.73 | 465,027 | +0.01(+0.04%) |
Apr 06, 2018 | 23.72 | 23.73 | 23.66 | 23.72 | 498,659 | +0.05(+0.21%) |
Apr 05, 2018 | 23.67 | 23.69 | 23.64 | 23.67 | 1,144,165 | -0.03(-0.11%) |
Apr 04, 2018 | 23.73 | 23.74 | 23.68 | 23.69 | 428,118 | -0.03(-0.11%) |
Apr 03, 2018 | 23.74 | 23.74 | 23.68 | 23.72 | 1,124,971 | -0.03(-0.11%) |