Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 1,264 | +0.54(+2.19%) |
Jun 28, 2018 | 24.76 | 24.76 | 24.76 | 24.76 | 167 | -0.08(-0.31%) |
Jun 27, 2018 | 25.07 | 25.12 | 24.84 | 24.84 | 10,535 | -0.06(-0.23%) |
Jun 26, 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 560 | +0.09(+0.36%) |
Jun 25, 2018 | 24.89 | 24.91 | 24.81 | 24.81 | 1,526 | -0.51(-2.01%) |
Jun 22, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 179 | +0.28(+1.14%) |
Jun 21, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 905 | -0.15(-0.61%) |
Jun 20, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 1,283 | -0.34(-1.34%) |
Jun 18, 2018 | 25.53 | 25.53 | 25.53 | 52 | +0.14(+0.55%) | |
Jun 15, 2018 | 25.38 | 25.39 | 25.37 | 25.39 | 2,305 | -0.58(-2.23%) |
Jun 14, 2018 | 25.96 | 25.97 | 25.96 | 25.97 | 1,319 | +0.06(+0.23%) |
Jun 13, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 326 | -0.06(-0.22%) |
Jun 12, 2018 | 25.97 | 26.07 | 25.97 | 25.97 | 1,523 | -0.16(-0.63%) |
Jun 11, 2018 | 26.17 | 26.17 | 26.12 | 26.13 | 936 | -0.03(-0.13%) |
Jun 08, 2018 | 26.09 | 26.17 | 26.02 | 26.17 | 1,453 | -0.01(-0.04%) |
Jun 07, 2018 | 26.18 | 26.26 | 26.18 | 26.18 | 767 | +0.01(+0.05%) |
Jun 06, 2018 | 26.09 | 26.16 | 26.09 | 26.16 | 140,126 | +0.28(+1.09%) |
Jun 05, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 237 | +0.21(+0.82%) |
Jun 04, 2018 | 25.69 | 25.70 | 25.67 | 25.67 | 937 | -0.01(-0.04%) |
Jun 01, 2018 | 25.77 | 25.81 | 25.68 | 25.68 | 10,608 | -0.24(-0.93%) |
May 30, 2018 | 25.92 | 25.92 | 25.92 | 4 | +0.68(+2.68%) | |
May 29, 2018 | 25.32 | 25.32 | 25.24 | 25.24 | 979 | -0.34(-1.32%) |
May 25, 2018 | 25.58 | 25.58 | 25.58 | 0 | -0.27(-1.05%) | |
May 24, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 103 | -0.11(-0.41%) |
May 23, 2018 | 26.05 | 26.05 | 25.93 | 25.96 | 1,482 | -0.44(-1.65%) |
May 21, 2018 | 26.39 | 26.39 | 26.39 | 11 | +0.25(+0.96%) | |
May 18, 2018 | 26.16 | 26.16 | 26.10 | 26.14 | 533 | -0.22(-0.82%) |
May 17, 2018 | 26.35 | 26.36 | 26.35 | 26.36 | 454 | +0.39(+1.51%) |
May 15, 2018 | 25.97 | 25.97 | 25.97 | 12 | +0.17(+0.67%) | |
May 11, 2018 | 25.79 | 25.79 | 25.79 | 1 | +0.00(+0.00%) | |
May 10, 2018 | 25.69 | 25.80 | 25.69 | 25.79 | 3,610 | +0.35(+1.37%) |
May 09, 2018 | 25.40 | 25.50 | 25.40 | 25.45 | 12,379 | +0.45(+1.82%) |
May 08, 2018 | 25.14 | 25.14 | 24.99 | 24.99 | 623 | -0.32(-1.26%) |
May 07, 2018 | 25.12 | 25.45 | 25.12 | 25.31 | 21,622 | +0.21(+0.85%) |
May 04, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 469 | +0.15(+0.62%) |
May 03, 2018 | 24.94 | 24.94 | 24.94 | 24.94 | 460 | -0.11(-0.42%) |
May 02, 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 1,015 | +0.19(+0.78%) |
May 01, 2018 | 24.99 | 24.99 | 24.86 | 24.86 | 14,705 | -0.13(-0.50%) |
Apr 30, 2018 | 25.12 | 25.12 | 24.98 | 24.98 | 7,907 | -0.02(-0.08%) |
Apr 27, 2018 | 24.95 | 25.00 | 24.94 | 25.00 | 58,915 | +0.05(+0.20%) |
Apr 25, 2018 | 24.95 | 24.95 | 24.95 | 179 | -0.21(-0.85%) | |
Apr 18, 2018 | 25.17 | 25.17 | 25.17 | 304 | +0.24(+0.96%) | |
Apr 16, 2018 | 24.93 | 24.93 | 24.93 | 43 | -0.04(-0.18%) | |
Apr 13, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 155 | -0.05(-0.20%) |
Apr 12, 2018 | 24.88 | 25.02 | 24.88 | 25.02 | 428 | +0.23(+0.93%) |
Apr 10, 2018 | 24.79 | 24.79 | 24.79 | 6 | +0.17(+0.70%) | |
Apr 05, 2018 | 24.62 | 24.62 | 24.62 | 1 | +0.55(+2.30%) | |
Apr 04, 2018 | 23.77 | 24.06 | 23.61 | 24.06 | 1,014 | +0.04(+0.15%) |
Apr 03, 2018 | 24.03 | 24.03 | 24.03 | 24.03 | 224 | +0.44(+1.86%) |