Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.03 | 25.21 | 24.96 | 25.02 | 95,023 | +0.54(+2.21%) |
Jun 28, 2018 | 24.41 | 24.57 | 24.29 | 24.48 | 61,872 | -0.05(-0.18%) |
Jun 27, 2018 | 24.79 | 24.92 | 24.39 | 24.53 | 83,772 | -0.21(-0.85%) |
Jun 26, 2018 | 24.78 | 24.83 | 24.70 | 24.74 | 56,333 | -0.21(-0.84%) |
Jun 25, 2018 | 25.04 | 25.04 | 24.83 | 24.95 | 54,583 | -0.37(-1.46%) |
Jun 22, 2018 | 25.23 | 25.42 | 25.12 | 25.32 | 61,812 | +0.33(+1.32%) |
Jun 21, 2018 | 24.95 | 25.02 | 24.83 | 24.99 | 69,151 | -0.04(-0.14%) |
Jun 20, 2018 | 25.11 | 25.18 | 24.95 | 25.02 | 51,960 | -0.14(-0.54%) |
Jun 19, 2018 | 25.05 | 25.16 | 24.90 | 25.16 | 116,817 | -0.29(-1.14%) |
Jun 18, 2018 | 25.36 | 25.57 | 25.34 | 25.45 | 120,006 | -0.38(-1.47%) |
Jun 15, 2018 | 26.01 | 25.68 | 25.83 | 125,304 | -0.18(-0.69%) | |
Jun 14, 2018 | 25.97 | 26.15 | 25.97 | 26.01 | 32,029 | +0.03(+0.10%) |
Jun 13, 2018 | 26.01 | 26.05 | 25.85 | 25.98 | 53,750 | +0.13(+0.52%) |
Jun 12, 2018 | 26.03 | 26.08 | 25.75 | 25.85 | 62,076 | -0.30(-1.15%) |
Jun 11, 2018 | 26.02 | 26.18 | 25.99 | 26.15 | 44,178 | +0.38(+1.47%) |
Jun 08, 2018 | 25.75 | 25.84 | 25.67 | 25.77 | 74,807 | +0.02(+0.08%) |
Jun 07, 2018 | 25.84 | 25.91 | 25.59 | 25.75 | 96,424 | -0.16(-0.62%) |
Jun 06, 2018 | 25.52 | 26.02 | 25.51 | 25.91 | 113,838 | +0.42(+1.65%) |
Jun 05, 2018 | 25.40 | 25.53 | 25.14 | 25.49 | 279,642 | +0.29(+1.13%) |
Jun 04, 2018 | 25.34 | 25.35 | 25.16 | 25.20 | 42,024 | -0.04(-0.14%) |
Jun 01, 2018 | 25.13 | 25.58 | 25.05 | 25.24 | 69,619 | +0.45(+1.82%) |
May 31, 2018 | 24.77 | 24.83 | 24.47 | 24.79 | 60,149 | -0.11(-0.44%) |
May 30, 2018 | 24.77 | 25.07 | 24.65 | 24.90 | 83,711 | +0.44(+1.80%) |
May 29, 2018 | 24.75 | 24.76 | 24.25 | 24.46 | 57,186 | -0.96(-3.78%) |
May 25, 2018 | 25.42 | 25.42 | 25.42 | 0 | -0.22(-0.86%) | |
May 24, 2018 | 25.62 | 25.88 | 25.31 | 25.64 | 87,260 | -0.57(-2.17%) |
May 23, 2018 | 26.03 | 26.21 | 25.91 | 26.21 | 61,217 | -0.40(-1.50%) |
May 22, 2018 | 26.61 | 26.67 | 26.46 | 26.61 | 61,087 | +0.03(+0.11%) |
May 21, 2018 | 26.57 | 26.65 | 26.36 | 26.58 | 38,393 | +0.23(+0.87%) |
May 18, 2018 | 26.39 | 26.47 | 26.19 | 26.35 | 30,388 | +0.04(+0.15%) |
May 17, 2018 | 26.10 | 26.37 | 26.10 | 26.31 | 47,497 | +0.23(+0.88%) |
May 16, 2018 | 25.90 | 26.09 | 25.77 | 26.08 | 34,780 | +0.47(+1.86%) |
May 15, 2018 | 25.59 | 25.78 | 25.48 | 25.61 | 31,755 | -0.05(-0.21%) |
May 14, 2018 | 25.77 | 25.89 | 25.66 | 25.66 | 45,026 | -0.18(-0.70%) |
May 11, 2018 | 25.72 | 25.85 | 25.68 | 25.84 | 33,218 | -0.05(-0.19%) |
May 10, 2018 | 25.73 | 25.89 | 25.71 | 25.89 | 150,827 | +0.21(+0.82%) |
May 09, 2018 | 25.58 | 25.82 | 25.55 | 25.68 | 139,819 | -0.07(-0.27%) |
May 08, 2018 | 25.62 | 25.77 | 25.57 | 25.75 | 36,966 | -0.11(-0.43%) |
May 07, 2018 | 25.80 | 25.92 | 25.50 | 25.86 | 38,417 | -0.16(-0.61%) |
May 04, 2018 | 25.80 | 26.05 | 25.77 | 26.02 | 33,687 | +0.05(+0.19%) |
May 03, 2018 | 25.87 | 26.01 | 25.68 | 25.97 | 63,385 | +0.20(+0.80%) |
May 02, 2018 | 25.91 | 26.00 | 25.77 | 25.77 | 44,712 | -0.12(-0.48%) |
May 01, 2018 | 25.68 | 25.91 | 25.62 | 25.89 | 67,462 | -0.07(-0.29%) |
Apr 30, 2018 | 25.95 | 26.10 | 25.94 | 25.96 | 53,476 | -0.02(-0.08%) |
Apr 27, 2018 | 25.79 | 26.02 | 25.76 | 25.98 | 38,531 | +0.35(+1.37%) |
Apr 26, 2018 | 25.57 | 25.72 | 25.49 | 25.64 | 46,862 | +0.02(+0.06%) |
Apr 25, 2018 | 25.54 | 25.62 | 25.40 | 25.62 | 51,182 | -0.09(-0.37%) |
Apr 24, 2018 | 25.78 | 25.91 | 25.60 | 25.71 | 58,120 | +0.14(+0.55%) |
Apr 23, 2018 | 25.49 | 25.67 | 25.47 | 25.57 | 44,423 | -0.12(-0.47%) |
Apr 20, 2018 | 25.63 | 25.85 | 25.53 | 25.70 | 44,354 | +0.11(+0.43%) |
Apr 19, 2018 | 25.50 | 25.61 | 25.43 | 25.59 | 62,956 | +0.16(+0.65%) |
Apr 18, 2018 | 25.49 | 25.49 | 25.39 | 25.42 | 46,033 | +0.03(+0.12%) |
Apr 17, 2018 | 25.24 | 25.39 | 25.23 | 25.39 | 625,761 | +0.33(+1.32%) |
Apr 16, 2018 | 24.99 | 25.06 | 24.95 | 25.06 | 36,070 | +0.17(+0.70%) |
Apr 13, 2018 | 24.93 | 25.00 | 24.85 | 24.89 | 60,657 | -0.02(-0.10%) |
Apr 12, 2018 | 24.78 | 25.02 | 24.77 | 24.91 | 41,240 | +0.27(+1.08%) |
Apr 11, 2018 | 24.72 | 24.86 | 24.63 | 24.64 | 45,722 | -0.34(-1.36%) |
Apr 10, 2018 | 24.93 | 25.03 | 24.81 | 24.98 | 60,694 | +0.09(+0.36%) |
Apr 09, 2018 | 24.84 | 25.09 | 24.83 | 24.89 | 51,737 | +0.09(+0.38%) |
Apr 06, 2018 | 24.84 | 24.95 | 24.67 | 24.80 | 117,358 | -0.11(-0.43%) |
Apr 05, 2018 | 24.79 | 25.00 | 24.79 | 24.91 | 54,740 | +0.56(+2.29%) |
Apr 04, 2018 | 23.97 | 24.41 | 23.97 | 24.35 | 65,627 | +0.04(+0.16%) |
Apr 03, 2018 | 24.33 | 24.42 | 24.09 | 24.31 | 89,063 | +0.09(+0.37%) |