Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.28 | 26.28 | 25.45 | 25.76 | 24,939 | -0.51(-1.93%) |
Jun 28, 2018 | 25.97 | 27.22 | 25.54 | 26.27 | 52,087 | +0.53(+2.05%) |
Jun 27, 2018 | 25.38 | 25.90 | 25.28 | 25.74 | 35,480 | +0.39(+1.54%) |
Jun 26, 2018 | 25.14 | 25.37 | 24.64 | 25.35 | 28,800 | +0.16(+0.62%) |
Jun 25, 2018 | 25.33 | 25.48 | 24.80 | 25.20 | 27,933 | -0.03(-0.12%) |
Jun 22, 2018 | 25.81 | 26.17 | 24.21 | 25.23 | 663,572 | -0.36(-1.41%) |
Jun 21, 2018 | 26.06 | 26.36 | 25.11 | 25.59 | 28,825 | -0.53(-2.02%) |
Jun 20, 2018 | 26.25 | 26.45 | 25.70 | 26.11 | 31,037 | -0.15(-0.56%) |
Jun 19, 2018 | 26.00 | 26.50 | 25.51 | 26.26 | 24,538 | +0.27(+1.05%) |
Jun 18, 2018 | 26.01 | 26.20 | 25.89 | 25.99 | 20,480 | +0.07(+0.26%) |
Jun 15, 2018 | 26.25 | 25.41 | 25.92 | 39,503 | -0.33(-1.26%) | |
Jun 14, 2018 | 26.35 | 26.70 | 26.06 | 26.25 | 13,883 | +0.12(+0.45%) |
Jun 13, 2018 | 25.63 | 28.75 | 25.49 | 26.13 | 18,130 | +0.87(+3.44%) |
Jun 12, 2018 | 25.65 | 26.36 | 25.26 | 25.26 | 33,499 | -0.39(-1.52%) |
Jun 11, 2018 | 24.89 | 25.68 | 24.55 | 25.65 | 20,393 | +1.24(+5.08%) |
Jun 08, 2018 | 24.73 | 25.01 | 24.41 | 24.41 | 8,646 | -0.23(-0.95%) |
Jun 07, 2018 | 24.84 | 25.04 | 24.54 | 24.65 | 10,425 | +0.03(+0.12%) |
Jun 06, 2018 | 23.39 | 25.27 | 23.39 | 24.62 | 16,570 | -0.27(-1.10%) |
Jun 05, 2018 | 25.38 | 25.38 | 24.60 | 24.89 | 16,906 | -0.62(-2.45%) |
Jun 04, 2018 | 25.52 | 25.55 | 25.35 | 25.52 | 12,668 | -0.10(-0.38%) |
Jun 01, 2018 | 25.61 | 25.81 | 25.38 | 25.62 | 18,269 | +0.09(+0.34%) |
May 31, 2018 | 24.41 | 26.09 | 24.41 | 25.53 | 24,841 | +1.11(+4.56%) |
May 30, 2018 | 24.60 | 24.96 | 24.40 | 24.41 | 15,968 | -0.26(-1.07%) |
May 29, 2018 | 24.40 | 24.84 | 24.31 | 24.68 | 4,158 | +0.45(+1.85%) |
May 25, 2018 | 24.23 | 24.23 | 24.23 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 24.17 | 24.38 | 24.07 | 24.26 | 6,108 | -0.13(-0.54%) |
May 23, 2018 | 24.21 | 24.41 | 24.18 | 24.39 | 3,829 | +0.20(+0.83%) |
May 22, 2018 | 23.92 | 24.39 | 23.91 | 24.19 | 17,812 | -0.07(-0.28%) |
May 21, 2018 | 24.05 | 24.30 | 23.92 | 24.26 | 2,881 | +0.48(+2.01%) |
May 18, 2018 | 24.55 | 24.55 | 23.72 | 23.78 | 40,150 | +0.01(+0.04%) |
May 17, 2018 | 24.02 | 24.29 | 23.77 | 23.77 | 27,375 | -0.34(-1.42%) |
May 16, 2018 | 23.62 | 24.34 | 23.61 | 24.11 | 13,184 | +0.22(+0.94%) |
May 15, 2018 | 23.62 | 23.89 | 23.58 | 23.89 | 6,053 | +0.35(+1.49%) |
May 14, 2018 | 23.88 | 23.88 | 23.48 | 23.54 | 8,924 | -0.38(-1.59%) |
May 11, 2018 | 23.79 | 24.01 | 23.47 | 23.92 | 4,954 | +0.11(+0.45%) |
May 10, 2018 | 23.74 | 23.92 | 23.73 | 23.81 | 8,003 | +0.27(+1.16%) |
May 09, 2018 | 23.64 | 24.05 | 23.50 | 23.54 | 13,592 | -0.14(-0.58%) |
May 08, 2018 | 23.74 | 24.05 | 23.56 | 23.67 | 21,181 | +0.02(+0.08%) |
May 07, 2018 | 23.74 | 23.82 | 23.44 | 23.65 | 7,018 | +0.09(+0.37%) |
May 04, 2018 | 23.43 | 23.91 | 23.43 | 23.57 | 7,700 | +0.02(+0.08%) |
May 03, 2018 | 23.87 | 23.92 | 23.53 | 23.55 | 20,320 | -0.37(-1.55%) |
May 02, 2018 | 23.74 | 23.92 | 23.44 | 23.92 | 9,446 | +0.24(+1.03%) |
May 01, 2018 | 23.28 | 23.92 | 23.28 | 23.67 | 10,720 | +0.16(+0.66%) |
Apr 30, 2018 | 23.78 | 24.22 | 23.43 | 23.52 | 16,875 | -0.11(-0.45%) |
Apr 27, 2018 | 23.43 | 23.63 | 23.43 | 23.62 | 12,872 | +0.17(+0.71%) |
Apr 26, 2018 | 23.88 | 24.16 | 23.43 | 23.46 | 11,856 | -0.13(-0.54%) |
Apr 25, 2018 | 24.37 | 24.37 | 23.43 | 23.59 | 15,200 | -0.53(-2.19%) |
Apr 24, 2018 | 23.87 | 24.16 | 23.81 | 24.11 | 16,485 | +0.24(+1.02%) |
Apr 23, 2018 | 24.01 | 24.41 | 23.59 | 23.87 | 28,476 | +0.05(+0.20%) |
Apr 20, 2018 | 24.08 | 24.40 | 23.58 | 23.82 | 18,471 | -0.15(-0.61%) |
Apr 19, 2018 | 24.11 | 24.27 | 23.81 | 23.97 | 6,963 | -0.14(-0.57%) |
Apr 18, 2018 | 23.89 | 24.16 | 23.78 | 24.10 | 7,505 | +0.27(+1.15%) |
Apr 17, 2018 | 23.82 | 24.09 | 23.69 | 23.83 | 10,374 | +0.16(+0.66%) |
Apr 16, 2018 | 23.99 | 24.14 | 23.67 | 23.67 | 4,198 | -0.20(-0.82%) |
Apr 13, 2018 | 24.07 | 24.39 | 23.67 | 23.87 | 11,524 | -0.03(-0.12%) |
Apr 12, 2018 | 23.95 | 24.36 | 23.84 | 23.90 | 20,894 | +0.03(+0.12%) |
Apr 11, 2018 | 23.83 | 24.01 | 23.67 | 23.87 | 39,756 | -0.05(-0.20%) |
Apr 10, 2018 | 24.00 | 24.01 | 23.87 | 23.92 | 6,787 | -0.08(-0.33%) |
Apr 09, 2018 | 23.88 | 24.11 | 23.86 | 24.00 | 12,771 | +0.46(+1.95%) |
Apr 06, 2018 | 23.98 | 24.29 | 23.54 | 23.54 | 32,445 | -0.50(-2.07%) |
Apr 05, 2018 | 24.06 | 24.11 | 23.90 | 24.03 | 11,100 | -0.24(-1.01%) |
Apr 04, 2018 | 23.92 | 24.31 | 23.75 | 24.28 | 24,070 | +0.19(+0.77%) |
Apr 03, 2018 | 24.31 | 24.36 | 23.92 | 24.09 | 14,894 | -0.29(-1.20%) |