Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.53 | 25.28 | 25.35 | 149,925 | +0.23(+0.90%) | |
Jun 28, 2018 | 25.01 | 25.23 | 24.96 | 25.13 | 189,547 | +0.14(+0.55%) |
Jun 27, 2018 | 25.25 | 25.34 | 24.92 | 24.99 | 877,239 | +0.34(+1.39%) |
Jun 26, 2018 | 24.65 | 24.68 | 24.39 | 24.65 | 270,967 | +0.23(+0.95%) |
Jun 25, 2018 | 24.75 | 24.77 | 24.34 | 24.42 | 269,185 | -0.44(-1.79%) |
Jun 22, 2018 | 24.78 | 24.96 | 24.65 | 24.86 | 252,135 | +0.87(+3.64%) |
Jun 21, 2018 | 24.11 | 24.12 | 23.92 | 23.99 | 311,524 | -0.57(-2.31%) |
Jun 20, 2018 | 24.70 | 24.70 | 24.43 | 24.56 | 414,537 | -0.12(-0.47%) |
Jun 19, 2018 | 24.31 | 24.71 | 24.22 | 24.67 | 673,075 | +0.12(+0.50%) |
Jun 18, 2018 | 24.36 | 24.65 | 24.34 | 24.55 | 272,276 | -0.02(-0.08%) |
Jun 15, 2018 | 25.01 | 24.49 | 24.57 | 382,475 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.01 | 25.23 | 24.87 | 25.01 | 334,161 | +0.06(+0.25%) |
Jun 13, 2018 | 24.99 | 25.07 | 24.84 | 24.94 | 189,140 | -0.08(-0.30%) |
Jun 12, 2018 | 25.41 | 25.46 | 24.99 | 25.02 | 332,722 | -0.17(-0.68%) |
Jun 11, 2018 | 24.94 | 25.31 | 24.92 | 25.19 | 375,361 | +0.60(+2.44%) |
Jun 08, 2018 | 24.83 | 24.88 | 24.42 | 24.59 | 562,399 | -0.48(-1.93%) |
Jun 07, 2018 | 25.12 | 25.37 | 25.01 | 25.07 | 216,873 | +0.11(+0.44%) |
Jun 06, 2018 | 24.98 | 24.96 | 282,584 | +0.31(+1.27%) | ||
Jun 05, 2018 | 24.56 | 24.77 | 24.51 | 24.65 | 186,771 | -0.18(-0.74%) |
Jun 04, 2018 | 25.05 | 25.13 | 24.77 | 24.84 | 150,092 | -0.16(-0.63%) |
Jun 01, 2018 | 25.09 | 25.14 | 24.81 | 24.99 | 265,639 | +0.09(+0.36%) |
May 31, 2018 | 24.58 | 24.99 | 24.52 | 24.90 | 507,471 | +0.19(+0.77%) |
May 30, 2018 | 24.32 | 24.74 | 24.09 | 24.71 | 577,035 | +0.98(+4.15%) |
May 29, 2018 | 23.87 | 24.21 | 23.62 | 23.73 | 1,309,056 | -0.78(-3.18%) |
May 25, 2018 | 24.51 | 24.51 | 24.51 | 0 | -0.76(-3.00%) | |
May 24, 2018 | 25.42 | 25.43 | 25.17 | 25.27 | 259,259 | -0.22(-0.86%) |
May 23, 2018 | 25.48 | 25.55 | 25.30 | 25.48 | 327,547 | -0.26(-1.01%) |
May 22, 2018 | 25.74 | 26.02 | 25.67 | 25.74 | 315,376 | -0.12(-0.45%) |
May 21, 2018 | 25.87 | 25.93 | 25.58 | 25.86 | 425,670 | -0.04(-0.17%) |
May 18, 2018 | 26.07 | 26.09 | 25.84 | 25.90 | 329,434 | -0.15(-0.56%) |
May 17, 2018 | 26.20 | 26.23 | 26.00 | 26.05 | 1,113,799 | +0.04(+0.15%) |
May 16, 2018 | 25.92 | 26.09 | 25.77 | 26.01 | 636,875 | -0.58(-2.18%) |
May 15, 2018 | 26.51 | 26.74 | 26.32 | 26.59 | 921,154 | -0.13(-0.50%) |
May 14, 2018 | 26.40 | 26.76 | 26.37 | 26.72 | 969,973 | +0.48(+1.83%) |
May 11, 2018 | 26.12 | 26.26 | 26.10 | 26.24 | 375,608 | +0.03(+0.13%) |
May 10, 2018 | 26.10 | 26.23 | 25.86 | 26.21 | 1,047,934 | -0.23(-0.86%) |
May 09, 2018 | 26.29 | 26.46 | 26.28 | 26.44 | 756,336 | +0.44(+1.69%) |
May 08, 2018 | 25.97 | 26.00 | 25.58 | 26.00 | 415,472 | -0.29(-1.09%) |
May 07, 2018 | 26.14 | 26.55 | 26.12 | 26.28 | 399,681 | +0.16(+0.61%) |
May 04, 2018 | 25.74 | 26.15 | 25.72 | 26.12 | 379,808 | +0.18(+0.69%) |
May 03, 2018 | 25.94 | 25.96 | 25.71 | 25.94 | 280,210 | -0.08(-0.31%) |
May 02, 2018 | 26.06 | 26.20 | 25.94 | 26.02 | 227,161 | +0.18(+0.70%) |
May 01, 2018 | 26.02 | 26.02 | 25.74 | 25.84 | 335,503 | -0.27(-1.02%) |
Apr 30, 2018 | 25.82 | 26.20 | 25.81 | 26.11 | 258,183 | +0.04(+0.15%) |
Apr 27, 2018 | 25.92 | 26.19 | 25.75 | 26.07 | 269,280 | -0.13(-0.51%) |
Apr 26, 2018 | 26.12 | 26.28 | 25.95 | 26.20 | 355,739 | +0.34(+1.31%) |
Apr 25, 2018 | 25.79 | 25.90 | 25.56 | 25.86 | 185,627 | -0.07(-0.28%) |
Apr 24, 2018 | 26.22 | 26.32 | 25.89 | 25.94 | 199,110 | -0.25(-0.97%) |
Apr 23, 2018 | 26.04 | 26.24 | 25.92 | 26.19 | 155,593 | +0.13(+0.49%) |
Apr 20, 2018 | 26.12 | 26.16 | 25.88 | 26.06 | 183,031 | -0.20(-0.76%) |
Apr 19, 2018 | 26.22 | 26.38 | 26.22 | 26.26 | 298,908 | +0.15(+0.56%) |
Apr 18, 2018 | 25.92 | 26.16 | 25.90 | 26.12 | 349,521 | +0.37(+1.45%) |
Apr 17, 2018 | 25.68 | 25.82 | 25.64 | 25.74 | 599,542 | +0.21(+0.84%) |
Apr 16, 2018 | 25.56 | 25.59 | 25.46 | 25.53 | 1,032,140 | +0.12(+0.47%) |
Apr 13, 2018 | 25.32 | 25.42 | 25.24 | 25.41 | 933,129 | +0.23(+0.93%) |
Apr 12, 2018 | 25.30 | 25.33 | 25.13 | 25.18 | 440,600 | +0.02(+0.08%) |
Apr 11, 2018 | 25.20 | 25.29 | 25.11 | 25.16 | 221,113 | +0.17(+0.69%) |
Apr 10, 2018 | 24.79 | 25.02 | 24.78 | 24.98 | 157,102 | +0.38(+1.54%) |
Apr 09, 2018 | 24.60 | 24.75 | 24.52 | 24.60 | 186,374 | +0.29(+1.21%) |
Apr 06, 2018 | 24.41 | 24.50 | 24.21 | 24.31 | 207,298 | -0.01(-0.05%) |
Apr 05, 2018 | 24.19 | 24.40 | 24.14 | 24.32 | 233,749 | +0.31(+1.30%) |
Apr 04, 2018 | 23.74 | 24.04 | 23.74 | 24.01 | 256,087 | +0.17(+0.73%) |
Apr 03, 2018 | 23.69 | 23.85 | 23.56 | 23.84 | 217,335 | +0.65(+2.82%) |