Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.36 | 24.49 | 24.27 | 24.44 | 281,206 | +0.10(+0.42%) |
Jun 28, 2018 | 24.36 | 24.45 | 24.26 | 24.34 | 448,013 | +0.04(+0.16%) |
Jun 27, 2018 | 24.36 | 24.41 | 24.29 | 24.30 | 414,689 | -0.01(-0.05%) |
Jun 26, 2018 | 24.27 | 24.35 | 24.14 | 24.31 | 457,356 | +0.13(+0.53%) |
Jun 25, 2018 | 24.30 | 24.38 | 24.12 | 24.18 | 604,334 | -0.10(-0.42%) |
Jun 22, 2018 | 24.56 | 24.60 | 24.29 | 24.29 | 492,534 | -0.22(-0.91%) |
Jun 21, 2018 | 24.63 | 24.70 | 24.51 | 24.51 | 253,442 | -0.12(-0.49%) |
Jun 20, 2018 | 24.68 | 24.73 | 24.62 | 24.63 | 277,417 | -0.07(-0.28%) |
Jun 19, 2018 | 24.63 | 24.77 | 24.60 | 24.70 | 280,902 | -0.01(-0.05%) |
Jun 18, 2018 | 24.63 | 24.77 | 24.59 | 24.71 | 396,081 | +0.10(+0.40%) |
Jun 15, 2018 | 24.65 | 24.65 | 24.61 | 318,902 | -0.04(-0.15%) | |
Jun 14, 2018 | 24.52 | 24.68 | 24.49 | 24.65 | 349,834 | +0.16(+0.65%) |
Jun 13, 2018 | 24.54 | 24.55 | 24.48 | 24.49 | 252,723 | -0.03(-0.13%) |
Jun 12, 2018 | 24.59 | 24.61 | 24.47 | 24.53 | 405,893 | -0.06(-0.26%) |
Jun 11, 2018 | 24.61 | 24.63 | 24.52 | 24.59 | 426,004 | +0.02(+0.08%) |
Jun 08, 2018 | 24.53 | 24.58 | 24.48 | 24.57 | 296,058 | +0.04(+0.16%) |
Jun 07, 2018 | 24.51 | 24.58 | 24.46 | 24.53 | 322,578 | +0.02(+0.08%) |
Jun 06, 2018 | 24.51 | 24.31 | 24.51 | 330,792 | +0.06(+0.26%) | |
Jun 05, 2018 | 24.41 | 24.47 | 24.36 | 24.45 | 297,178 | +0.01(+0.05%) |
Jun 04, 2018 | 24.44 | 24.47 | 24.33 | 24.44 | 357,797 | +0.05(+0.21%) |
Jun 01, 2018 | 24.41 | 24.46 | 24.34 | 24.39 | 255,979 | +0.01(+0.05%) |
May 31, 2018 | 24.46 | 24.46 | 24.30 | 24.37 | 361,896 | -0.05(-0.21%) |
May 30, 2018 | 24.51 | 24.51 | 24.39 | 24.42 | 290,250 | +0.04(+0.16%) |
May 29, 2018 | 24.41 | 24.49 | 24.32 | 24.39 | 317,361 | -0.01(-0.05%) |
May 25, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 24.42 | 24.48 | 24.34 | 24.41 | 367,637 | -0.07(-0.28%) |
May 23, 2018 | 24.38 | 24.48 | 24.31 | 24.48 | 248,963 | +0.04(+0.18%) |
May 22, 2018 | 24.41 | 24.48 | 24.36 | 24.43 | 225,743 | +0.03(+0.13%) |
May 21, 2018 | 24.37 | 24.49 | 24.31 | 24.40 | 280,570 | +0.07(+0.29%) |
May 18, 2018 | 24.29 | 24.41 | 24.25 | 24.33 | 258,585 | +0.08(+0.31%) |
May 17, 2018 | 24.23 | 24.37 | 24.22 | 24.25 | 433,217 | +0.06(+0.26%) |
May 16, 2018 | 24.34 | 24.39 | 24.18 | 24.19 | 437,876 | -0.11(-0.47%) |
May 15, 2018 | 24.32 | 24.39 | 24.24 | 24.30 | 483,930 | -0.05(-0.21%) |
May 14, 2018 | 24.49 | 24.50 | 24.35 | 24.35 | 415,427 | -0.08(-0.31%) |
May 11, 2018 | 24.40 | 24.53 | 24.40 | 24.43 | 283,021 | -0.02(-0.08%) |
May 10, 2018 | 24.35 | 24.49 | 24.28 | 24.45 | 347,844 | +0.10(+0.41%) |
May 09, 2018 | 24.45 | 24.46 | 24.16 | 24.35 | 495,545 | -0.15(-0.59%) |
May 08, 2018 | 24.43 | 24.56 | 24.34 | 24.49 | 349,320 | +0.01(+0.03%) |
May 07, 2018 | 24.52 | 24.54 | 24.29 | 24.49 | 454,912 | +0.14(+0.57%) |
May 04, 2018 | 23.87 | 24.53 | 23.87 | 24.35 | 436,270 | +0.48(+2.01%) |
May 03, 2018 | 23.74 | 23.93 | 23.68 | 23.87 | 230,649 | +0.12(+0.50%) |
May 02, 2018 | 23.77 | 23.92 | 23.70 | 23.75 | 250,104 | -0.03(-0.11%) |
May 01, 2018 | 23.83 | 23.84 | 23.63 | 23.77 | 222,276 | -0.06(-0.26%) |
Apr 30, 2018 | 23.92 | 24.06 | 23.80 | 23.84 | 416,749 | +0.03(+0.13%) |
Apr 27, 2018 | 23.59 | 23.85 | 23.55 | 23.80 | 208,673 | +0.21(+0.91%) |
Apr 26, 2018 | 23.55 | 23.66 | 23.55 | 23.59 | 263,780 | +0.06(+0.27%) |
Apr 25, 2018 | 23.55 | 23.67 | 23.49 | 23.53 | 230,483 | -0.04(-0.19%) |
Apr 24, 2018 | 23.55 | 23.62 | 23.50 | 23.57 | 335,036 | +0.11(+0.46%) |
Apr 23, 2018 | 23.55 | 23.61 | 23.39 | 23.46 | 359,964 | -0.08(-0.35%) |
Apr 20, 2018 | 23.56 | 23.59 | 23.37 | 23.55 | 330,383 | +0.00(+0.00%) |
Apr 19, 2018 | 23.61 | 23.75 | 23.51 | 23.55 | 232,075 | -0.04(-0.16%) |
Apr 18, 2018 | 23.61 | 23.69 | 23.53 | 23.58 | 418,709 | -0.01(-0.05%) |
Apr 17, 2018 | 23.58 | 23.72 | 23.45 | 23.60 | 348,568 | +0.17(+0.72%) |
Apr 16, 2018 | 23.31 | 23.45 | 23.27 | 23.43 | 271,073 | +0.19(+0.81%) |
Apr 13, 2018 | 23.31 | 23.39 | 23.14 | 23.24 | 301,157 | -0.03(-0.11%) |
Apr 12, 2018 | 23.39 | 23.51 | 23.24 | 23.26 | 417,545 | -0.01(-0.05%) |
Apr 11, 2018 | 23.31 | 23.46 | 23.26 | 23.28 | 250,444 | -0.06(-0.24%) |
Apr 10, 2018 | 23.44 | 23.50 | 23.27 | 23.33 | 396,574 | +0.03(+0.11%) |
Apr 09, 2018 | 23.52 | 23.52 | 23.29 | 23.31 | 397,630 | -0.12(-0.51%) |
Apr 06, 2018 | 23.58 | 23.64 | 23.36 | 23.43 | 468,646 | -0.25(-1.06%) |
Apr 05, 2018 | 23.51 | 23.81 | 23.41 | 23.68 | 679,011 | +0.27(+1.15%) |
Apr 04, 2018 | 23.11 | 23.50 | 23.08 | 23.41 | 279,406 | +0.13(+0.57%) |
Apr 03, 2018 | 23.16 | 23.36 | 23.14 | 23.28 | 287,507 | +0.19(+0.82%) |