Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.52 | 25.27 | 25.35 | 149,978 | +0.23(+0.90%) | |
Jun 28, 2018 | 25.00 | 25.22 | 24.96 | 25.12 | 189,614 | +0.14(+0.55%) |
Jun 27, 2018 | 25.24 | 25.33 | 24.92 | 24.98 | 877,548 | +0.34(+1.39%) |
Jun 26, 2018 | 24.64 | 24.68 | 24.38 | 24.64 | 271,062 | +0.23(+0.95%) |
Jun 25, 2018 | 24.74 | 24.77 | 24.33 | 24.41 | 269,280 | -0.44(-1.79%) |
Jun 22, 2018 | 24.77 | 24.96 | 24.64 | 24.85 | 252,224 | +0.87(+3.64%) |
Jun 21, 2018 | 24.10 | 24.11 | 23.92 | 23.98 | 311,634 | -0.57(-2.31%) |
Jun 20, 2018 | 24.69 | 24.69 | 24.42 | 24.55 | 414,683 | -0.12(-0.47%) |
Jun 19, 2018 | 24.30 | 24.70 | 24.21 | 24.66 | 673,312 | +0.12(+0.50%) |
Jun 18, 2018 | 24.35 | 24.64 | 24.33 | 24.54 | 272,372 | -0.02(-0.08%) |
Jun 15, 2018 | 25.00 | 24.49 | 24.56 | 382,609 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.00 | 25.22 | 24.86 | 25.00 | 334,279 | +0.06(+0.25%) |
Jun 13, 2018 | 24.98 | 25.06 | 24.83 | 24.94 | 189,206 | -0.08(-0.30%) |
Jun 12, 2018 | 25.40 | 25.45 | 24.98 | 25.01 | 332,839 | -0.17(-0.68%) |
Jun 11, 2018 | 24.94 | 25.30 | 24.91 | 25.18 | 375,493 | +0.60(+2.44%) |
Jun 08, 2018 | 24.82 | 24.87 | 24.41 | 24.58 | 562,597 | -0.48(-1.93%) |
Jun 07, 2018 | 25.11 | 25.37 | 25.00 | 25.07 | 216,950 | +0.11(+0.44%) |
Jun 06, 2018 | 24.97 | 24.96 | 282,684 | +0.31(+1.27%) | ||
Jun 05, 2018 | 24.55 | 24.76 | 24.51 | 24.64 | 186,837 | -0.18(-0.74%) |
Jun 04, 2018 | 25.05 | 25.12 | 24.76 | 24.83 | 150,145 | -0.16(-0.63%) |
Jun 01, 2018 | 25.08 | 25.13 | 24.80 | 24.98 | 265,733 | +0.09(+0.36%) |
May 31, 2018 | 24.57 | 24.98 | 24.51 | 24.89 | 507,649 | +0.19(+0.77%) |
May 30, 2018 | 24.31 | 24.73 | 24.08 | 24.70 | 577,238 | +0.98(+4.14%) |
May 29, 2018 | 23.86 | 24.20 | 23.61 | 23.72 | 1,309,517 | -0.78(-3.18%) |
May 25, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.76(-3.00%) | |
May 24, 2018 | 25.41 | 25.42 | 25.16 | 25.26 | 259,350 | -0.22(-0.86%) |
May 23, 2018 | 25.48 | 25.54 | 25.29 | 25.48 | 327,662 | -0.26(-1.01%) |
May 22, 2018 | 25.73 | 26.01 | 25.66 | 25.73 | 315,487 | -0.12(-0.45%) |
May 21, 2018 | 25.86 | 25.92 | 25.57 | 25.85 | 425,820 | -0.04(-0.17%) |
May 18, 2018 | 26.06 | 26.08 | 25.83 | 25.89 | 329,550 | -0.15(-0.56%) |
May 17, 2018 | 26.19 | 26.22 | 25.99 | 26.04 | 1,114,191 | +0.04(+0.15%) |
May 16, 2018 | 25.91 | 26.08 | 25.76 | 26.00 | 637,099 | -0.58(-2.18%) |
May 15, 2018 | 26.50 | 26.73 | 26.31 | 26.58 | 921,478 | -0.13(-0.50%) |
May 14, 2018 | 26.39 | 26.75 | 26.36 | 26.71 | 970,314 | +0.48(+1.83%) |
May 11, 2018 | 26.11 | 26.25 | 26.09 | 26.23 | 375,740 | +0.03(+0.13%) |
May 10, 2018 | 26.09 | 26.22 | 25.85 | 26.20 | 1,048,303 | -0.23(-0.86%) |
May 09, 2018 | 26.28 | 26.45 | 26.27 | 26.43 | 756,602 | +0.44(+1.69%) |
May 08, 2018 | 25.96 | 25.99 | 25.57 | 25.99 | 415,618 | -0.29(-1.09%) |
May 07, 2018 | 26.13 | 26.54 | 26.11 | 26.27 | 399,822 | +0.16(+0.61%) |
May 04, 2018 | 25.73 | 26.14 | 25.71 | 26.11 | 379,942 | +0.18(+0.69%) |
May 03, 2018 | 25.93 | 25.95 | 25.70 | 25.93 | 280,309 | -0.08(-0.31%) |
May 02, 2018 | 26.05 | 26.19 | 25.93 | 26.01 | 227,241 | +0.18(+0.70%) |
May 01, 2018 | 26.01 | 26.01 | 25.73 | 25.83 | 335,621 | -0.27(-1.02%) |
Apr 30, 2018 | 25.81 | 26.19 | 25.80 | 26.10 | 258,274 | +0.04(+0.15%) |
Apr 27, 2018 | 25.91 | 26.18 | 25.74 | 26.06 | 269,374 | -0.13(-0.51%) |
Apr 26, 2018 | 26.11 | 26.27 | 25.94 | 26.19 | 355,864 | +0.34(+1.31%) |
Apr 25, 2018 | 25.78 | 25.89 | 25.55 | 25.85 | 185,692 | -0.07(-0.28%) |
Apr 24, 2018 | 26.21 | 26.31 | 25.88 | 25.93 | 199,180 | -0.25(-0.97%) |
Apr 23, 2018 | 26.03 | 26.23 | 25.91 | 26.18 | 155,648 | +0.13(+0.49%) |
Apr 20, 2018 | 26.11 | 26.15 | 25.87 | 26.05 | 183,096 | -0.20(-0.76%) |
Apr 19, 2018 | 26.21 | 26.37 | 26.21 | 26.25 | 299,013 | +0.15(+0.56%) |
Apr 18, 2018 | 25.91 | 26.15 | 25.89 | 26.11 | 349,644 | +0.37(+1.45%) |
Apr 17, 2018 | 25.67 | 25.81 | 25.63 | 25.73 | 599,753 | +0.21(+0.84%) |
Apr 16, 2018 | 25.55 | 25.58 | 25.45 | 25.52 | 1,032,503 | +0.12(+0.47%) |
Apr 13, 2018 | 25.31 | 25.41 | 25.23 | 25.40 | 933,457 | +0.23(+0.93%) |
Apr 12, 2018 | 25.29 | 25.32 | 25.12 | 25.17 | 440,755 | +0.02(+0.08%) |
Apr 11, 2018 | 25.19 | 25.28 | 25.10 | 25.15 | 221,191 | +0.17(+0.69%) |
Apr 10, 2018 | 24.78 | 25.01 | 24.77 | 24.97 | 157,158 | +0.38(+1.54%) |
Apr 09, 2018 | 24.60 | 24.74 | 24.51 | 24.60 | 186,439 | +0.29(+1.21%) |
Apr 06, 2018 | 24.40 | 24.49 | 24.20 | 24.30 | 207,371 | -0.01(-0.06%) |
Apr 05, 2018 | 24.18 | 24.39 | 24.14 | 24.32 | 233,832 | +0.31(+1.30%) |
Apr 04, 2018 | 23.74 | 24.03 | 23.74 | 24.00 | 256,177 | +0.17(+0.73%) |
Apr 03, 2018 | 23.68 | 23.84 | 23.55 | 23.83 | 217,411 | +0.65(+2.82%) |