Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.71 | 24.79 | 24.68 | 24.73 | 3,836 | +0.38(+1.56%) |
Jun 28, 2018 | 24.20 | 24.35 | 24.18 | 24.35 | 3,335 | -0.16(-0.63%) |
Jun 27, 2018 | 24.65 | 24.81 | 24.50 | 24.50 | 6,670 | -0.13(-0.52%) |
Jun 26, 2018 | 24.62 | 24.69 | 24.51 | 24.63 | 6,812 | -0.16(-0.66%) |
Jun 25, 2018 | 24.94 | 24.94 | 24.67 | 24.80 | 1,504 | -0.49(-1.94%) |
Jun 22, 2018 | 25.12 | 25.29 | 25.08 | 25.29 | 604 | +0.30(+1.21%) |
Jun 21, 2018 | 25.13 | 25.13 | 24.98 | 24.99 | 3,692 | -0.32(-1.26%) |
Jun 20, 2018 | 25.27 | 25.34 | 25.23 | 25.31 | 7,081 | -0.34(-1.34%) |
Jun 19, 2018 | 25.40 | 25.66 | 25.40 | 25.65 | 12,126 | -0.27(-1.05%) |
Jun 18, 2018 | 25.83 | 25.93 | 25.83 | 25.92 | 1,100 | -0.39(-1.49%) |
Jun 15, 2018 | 26.32 | 26.48 | 26.31 | 55,156 | -0.16(-0.62%) | |
Jun 14, 2018 | 26.35 | 26.57 | 26.35 | 26.48 | 2,630 | +0.16(+0.59%) |
Jun 13, 2018 | 26.33 | 26.33 | 26.32 | 26.32 | 1,328 | -0.03(-0.10%) |
Jun 12, 2018 | 26.35 | 26.35 | 26.35 | 26.35 | 1,205 | -0.02(-0.07%) |
Jun 11, 2018 | 26.16 | 26.41 | 26.15 | 26.36 | 2,352 | +0.16(+0.62%) |
Jun 08, 2018 | 26.10 | 26.21 | 26.04 | 26.20 | 3,657 | +0.11(+0.43%) |
Jun 07, 2018 | 26.30 | 26.30 | 26.08 | 26.09 | 1,278 | -0.26(-0.97%) |
Jun 06, 2018 | 26.35 | 26.35 | 6,026 | +0.30(+1.16%) | ||
Jun 05, 2018 | 26.18 | 26.18 | 25.99 | 26.04 | 2,449 | +0.05(+0.19%) |
Jun 04, 2018 | 25.94 | 26.01 | 25.94 | 25.99 | 6,464 | +0.16(+0.60%) |
Jun 01, 2018 | 25.95 | 25.96 | 25.80 | 25.84 | 5,283 | +0.25(+0.98%) |
May 31, 2018 | 25.72 | 25.73 | 25.59 | 25.59 | 15,571 | -0.44(-1.69%) |
May 30, 2018 | 25.84 | 26.03 | 25.68 | 26.03 | 4,142 | +0.62(+2.44%) |
May 29, 2018 | 25.71 | 25.71 | 25.33 | 25.41 | 8,164 | -0.80(-3.06%) |
May 25, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 26.27 | 26.27 | 26.15 | 26.24 | 3,753 | -0.20(-0.74%) |
May 23, 2018 | 26.45 | 26.45 | 26.33 | 26.43 | 11,106 | -0.55(-2.04%) |
May 22, 2018 | 27.05 | 27.05 | 26.96 | 26.98 | 2,036 | +0.07(+0.26%) |
May 21, 2018 | 27.00 | 27.00 | 26.87 | 26.92 | 3,563 | +0.20(+0.74%) |
May 18, 2018 | 26.77 | 26.77 | 26.72 | 26.72 | 6,022 | -0.13(-0.48%) |
May 17, 2018 | 26.93 | 26.95 | 26.80 | 26.85 | 4,788 | +0.13(+0.49%) |
May 16, 2018 | 26.67 | 26.75 | 26.66 | 26.72 | 3,333 | -0.04(-0.16%) |
May 15, 2018 | 26.66 | 26.82 | 26.59 | 26.76 | 1,827 | -0.21(-0.79%) |
May 14, 2018 | 27.01 | 27.08 | 26.91 | 26.97 | 3,793 | -0.02(-0.07%) |
May 11, 2018 | 27.07 | 27.07 | 26.94 | 26.99 | 786 | -0.01(-0.03%) |
May 10, 2018 | 26.92 | 27.00 | 26.92 | 27.00 | 3,536 | +0.22(+0.82%) |
May 09, 2018 | 26.62 | 26.82 | 26.62 | 26.78 | 2,075 | +0.16(+0.60%) |
May 08, 2018 | 26.62 | 26.62 | 26.62 | 26.62 | 820 | -0.22(-0.80%) |
May 07, 2018 | 26.83 | 26.89 | 26.83 | 26.84 | 2,639 | +0.12(+0.45%) |
May 04, 2018 | 26.70 | 26.73 | 26.63 | 26.72 | 9,652 | +0.06(+0.23%) |
May 03, 2018 | 26.60 | 26.66 | 26.41 | 26.66 | 6,564 | -0.12(-0.43%) |
May 02, 2018 | 26.72 | 26.77 | 26.70 | 26.77 | 2,138 | +0.55(+2.12%) |
May 01, 2018 | 26.49 | 26.49 | 26.19 | 26.22 | 17,645 | -0.21(-0.78%) |
Apr 30, 2018 | 26.51 | 26.53 | 26.42 | 26.42 | 1,989 | -0.22(-0.84%) |
Apr 27, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 247 | +0.26(+0.98%) |
Apr 26, 2018 | 26.32 | 26.39 | 26.32 | 26.39 | 1,399 | +0.06(+0.23%) |
Apr 25, 2018 | 26.29 | 26.33 | 26.21 | 26.33 | 3,537 | -0.14(-0.52%) |
Apr 24, 2018 | 26.84 | 26.84 | 26.47 | 26.47 | 2,055 | -0.31(-1.17%) |
Apr 23, 2018 | 26.87 | 26.87 | 26.73 | 26.78 | 6,305 | -0.02(-0.08%) |
Apr 20, 2018 | 26.80 | 26.86 | 26.79 | 26.80 | 926 | -0.17(-0.64%) |
Apr 19, 2018 | 27.03 | 27.05 | 26.92 | 26.98 | 2,367 | -0.19(-0.70%) |
Apr 18, 2018 | 27.16 | 27.23 | 27.15 | 27.17 | 3,288 | +0.04(+0.16%) |
Apr 17, 2018 | 26.92 | 27.16 | 26.92 | 27.12 | 7,521 | +0.32(+1.20%) |
Apr 16, 2018 | 26.77 | 26.84 | 26.77 | 26.80 | 2,793 | +0.06(+0.21%) |
Apr 13, 2018 | 26.68 | 26.74 | 26.65 | 26.74 | 2,070 | +0.05(+0.20%) |
Apr 12, 2018 | 26.58 | 26.70 | 26.58 | 26.69 | 5,777 | +0.25(+0.94%) |
Apr 11, 2018 | 26.73 | 26.73 | 26.43 | 26.44 | 2,262 | -0.19(-0.71%) |
Apr 10, 2018 | 26.73 | 26.73 | 26.63 | 26.63 | 1,973 | +0.21(+0.78%) |
Apr 09, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 124 | +0.32(+1.22%) |
Apr 06, 2018 | 26.11 | 26.26 | 26.10 | 26.11 | 4,046 | -0.17(-0.66%) |
Apr 05, 2018 | 26.19 | 26.28 | 26.15 | 26.28 | 11,133 | +0.43(+1.67%) |
Apr 04, 2018 | 25.38 | 25.85 | 25.38 | 25.85 | 2,872 | +0.03(+0.10%) |
Apr 03, 2018 | 25.72 | 25.82 | 25.65 | 25.82 | 2,383 | +0.17(+0.67%) |