Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.20 | 26.45 | 26.20 | 26.41 | 6,675 | +0.18(+0.69%) |
Jun 28, 2018 | 26.02 | 26.33 | 26.02 | 26.23 | 7,111 | +0.42(+1.63%) |
Jun 27, 2018 | 25.85 | 26.15 | 25.75 | 25.81 | 17,025 | -0.06(-0.23%) |
Jun 26, 2018 | 25.79 | 25.89 | 25.47 | 25.87 | 32,194 | +0.26(+1.02%) |
Jun 25, 2018 | 25.91 | 25.91 | 25.60 | 25.61 | 5,307 | -0.28(-1.08%) |
Jun 22, 2018 | 25.93 | 25.93 | 25.66 | 25.89 | 21,430 | +0.25(+0.96%) |
Jun 21, 2018 | 25.59 | 25.75 | 25.54 | 25.64 | 4,957 | +0.05(+0.20%) |
Jun 20, 2018 | 25.71 | 25.71 | 25.52 | 25.59 | 7,218 | +0.25(+1.01%) |
Jun 19, 2018 | 25.30 | 25.47 | 25.19 | 25.34 | 35,980 | -0.02(-0.08%) |
Jun 18, 2018 | 25.35 | 25.37 | 25.33 | 25.36 | 8,367 | +0.02(+0.10%) |
Jun 15, 2018 | 25.45 | 25.45 | 25.34 | 18,931 | -0.11(-0.45%) | |
Jun 14, 2018 | 25.70 | 25.70 | 25.45 | 25.45 | 31,964 | -0.09(-0.33%) |
Jun 13, 2018 | 25.75 | 25.75 | 25.44 | 25.54 | 17,415 | -0.11(-0.43%) |
Jun 12, 2018 | 25.95 | 25.95 | 25.64 | 25.64 | 31,240 | +0.02(+0.06%) |
Jun 11, 2018 | 25.61 | 25.63 | 25.59 | 25.63 | 9,276 | +0.20(+0.77%) |
Jun 08, 2018 | 25.47 | 25.52 | 25.38 | 25.43 | 18,884 | +0.08(+0.34%) |
Jun 07, 2018 | 25.48 | 25.58 | 25.28 | 25.35 | 33,982 | +0.09(+0.36%) |
Jun 06, 2018 | 25.16 | 25.26 | 25.12 | 25.26 | 37,589 | +0.79(+3.23%) |
Jun 05, 2018 | 24.78 | 24.78 | 24.39 | 24.47 | 13,294 | -0.10(-0.41%) |
Jun 04, 2018 | 24.53 | 24.57 | 24.45 | 24.57 | 5,300 | +0.17(+0.70%) |
Jun 01, 2018 | 24.38 | 24.42 | 24.38 | 24.40 | 6,613 | -0.05(-0.18%) |
May 31, 2018 | 24.80 | 24.80 | 24.38 | 24.45 | 8,559 | +0.21(+0.89%) |
May 30, 2018 | 23.98 | 24.24 | 23.98 | 24.23 | 19,186 | +0.51(+2.15%) |
May 29, 2018 | 23.84 | 23.85 | 23.54 | 23.72 | 7,654 | -0.73(-2.99%) |
May 25, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.85(-3.36%) | |
May 24, 2018 | 25.39 | 25.39 | 25.18 | 25.30 | 10,763 | -0.16(-0.63%) |
May 23, 2018 | 25.39 | 25.47 | 25.34 | 25.46 | 15,250 | -0.31(-1.20%) |
May 22, 2018 | 26.09 | 26.09 | 25.77 | 25.77 | 14,758 | -0.35(-1.34%) |
May 21, 2018 | 25.98 | 26.12 | 25.96 | 26.12 | 5,014 | +0.51(+1.99%) |
May 18, 2018 | 25.75 | 25.75 | 25.61 | 25.61 | 3,486 | -0.22(-0.85%) |
May 17, 2018 | 25.89 | 25.89 | 25.66 | 25.83 | 4,653 | +0.20(+0.78%) |
May 16, 2018 | 25.39 | 25.65 | 25.39 | 25.63 | 3,357 | +0.66(+2.64%) |
May 15, 2018 | 25.00 | 25.05 | 24.93 | 24.97 | 6,132 | -0.71(-2.76%) |
May 14, 2018 | 25.71 | 25.75 | 25.64 | 25.68 | 3,150 | +0.35(+1.38%) |
May 11, 2018 | 25.46 | 25.47 | 25.27 | 25.33 | 5,877 | -0.38(-1.48%) |
May 10, 2018 | 25.17 | 25.71 | 25.17 | 25.71 | 9,931 | +1.46(+6.02%) |
May 09, 2018 | 23.95 | 24.29 | 23.95 | 24.25 | 27,020 | +0.50(+2.11%) |
May 08, 2018 | 23.61 | 23.79 | 23.51 | 23.75 | 60,256 | -0.78(-3.18%) |
May 07, 2018 | 24.43 | 24.59 | 24.43 | 24.53 | 3,859 | -0.09(-0.37%) |
May 04, 2018 | 24.59 | 24.65 | 24.59 | 24.62 | 2,180 | -0.04(-0.18%) |
May 03, 2018 | 24.77 | 24.77 | 24.57 | 24.66 | 2,696 | +0.20(+0.82%) |
May 02, 2018 | 24.53 | 24.67 | 24.38 | 24.46 | 8,385 | +0.20(+0.85%) |
May 01, 2018 | 24.36 | 24.36 | 24.19 | 24.26 | 6,248 | -0.06(-0.25%) |
Apr 30, 2018 | 24.38 | 24.50 | 24.30 | 24.32 | 10,809 | -0.29(-1.18%) |
Apr 27, 2018 | 24.53 | 24.61 | 24.51 | 24.61 | 3,923 | +0.15(+0.61%) |
Apr 26, 2018 | 24.45 | 24.50 | 24.42 | 24.46 | 7,063 | +0.40(+1.66%) |
Apr 25, 2018 | 24.07 | 24.07 | 23.91 | 24.06 | 8,846 | +0.00(+0.02%) |
Apr 24, 2018 | 24.22 | 24.30 | 24.05 | 24.05 | 5,265 | +0.05(+0.23%) |
Apr 23, 2018 | 23.93 | 24.01 | 23.93 | 24.00 | 10,923 | -0.10(-0.41%) |
Apr 20, 2018 | 24.11 | 24.14 | 24.07 | 24.10 | 4,843 | +0.03(+0.12%) |
Apr 19, 2018 | 24.29 | 24.29 | 24.01 | 24.07 | 4,300 | +0.00(+0.02%) |
Apr 18, 2018 | 23.64 | 24.10 | 23.64 | 24.07 | 4,596 | +0.20(+0.82%) |
Apr 17, 2018 | 23.68 | 23.90 | 23.60 | 23.87 | 233,089 | +0.11(+0.46%) |
Apr 16, 2018 | 23.67 | 23.76 | 23.65 | 23.76 | 5,880 | +0.15(+0.64%) |
Apr 13, 2018 | 23.67 | 23.67 | 23.57 | 23.61 | 5,452 | -0.09(-0.40%) |
Apr 12, 2018 | 23.67 | 23.73 | 23.67 | 23.70 | 4,992 | -0.07(-0.27%) |
Apr 11, 2018 | 23.49 | 23.89 | 23.49 | 23.77 | 15,234 | +0.32(+1.39%) |
Apr 10, 2018 | 23.42 | 23.50 | 23.37 | 23.45 | 12,817 | +0.41(+1.80%) |
Apr 09, 2018 | 22.84 | 23.20 | 22.84 | 23.03 | 12,334 | -0.04(-0.17%) |
Apr 06, 2018 | 23.25 | 23.25 | 23.07 | 23.07 | 9,440 | +0.14(+0.59%) |
Apr 05, 2018 | 22.88 | 22.98 | 22.79 | 22.93 | 11,775 | +0.01(+0.07%) |
Apr 04, 2018 | 22.50 | 22.92 | 22.50 | 22.92 | 10,474 | +0.23(+0.99%) |
Apr 03, 2018 | 22.61 | 22.74 | 22.59 | 22.70 | 24,136 | +0.43(+1.93%) |