Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.64 | 25.65 | 25.52 | 25.56 | 46,164 | -0.07(-0.29%) |
Jun 28, 2018 | 25.52 | 25.66 | 25.49 | 25.63 | 126,567 | +0.12(+0.47%) |
Jun 27, 2018 | 25.63 | 25.73 | 25.49 | 25.52 | 27,605 | -0.16(-0.64%) |
Jun 26, 2018 | 25.73 | 25.83 | 25.66 | 25.68 | 39,353 | -0.02(-0.09%) |
Jun 25, 2018 | 25.75 | 25.80 | 25.69 | 25.70 | 81,203 | -0.06(-0.23%) |
Jun 22, 2018 | 25.89 | 25.89 | 25.74 | 25.76 | 54,100 | +0.07(+0.29%) |
Jun 21, 2018 | 25.75 | 25.81 | 25.67 | 25.69 | 34,234 | -0.04(-0.17%) |
Jun 20, 2018 | 25.71 | 25.88 | 25.68 | 25.73 | 35,346 | +0.01(+0.06%) |
Jun 19, 2018 | 25.63 | 25.75 | 25.55 | 25.72 | 60,703 | -0.05(-0.20%) |
Jun 18, 2018 | 25.76 | 25.85 | 25.65 | 25.77 | 176,690 | -0.08(-0.31%) |
Jun 15, 2018 | 25.89 | 25.86 | 25.85 | 60,825 | -0.01(-0.06%) | |
Jun 14, 2018 | 26.18 | 26.21 | 25.79 | 25.86 | 42,968 | -0.28(-1.07%) |
Jun 13, 2018 | 26.14 | 26.23 | 26.06 | 26.14 | 176,445 | -0.02(-0.08%) |
Jun 12, 2018 | 26.23 | 26.27 | 26.09 | 26.17 | 36,288 | -0.08(-0.31%) |
Jun 11, 2018 | 26.31 | 26.37 | 26.21 | 26.25 | 35,434 | -0.07(-0.28%) |
Jun 08, 2018 | 26.29 | 26.43 | 26.17 | 26.32 | 80,590 | +0.07(+0.25%) |
Jun 07, 2018 | 26.39 | 26.43 | 26.17 | 26.26 | 13,667 | -0.28(-1.06%) |
Jun 06, 2018 | 26.54 | 26.54 | 13,054 | +0.10(+0.36%) | ||
Jun 05, 2018 | 26.26 | 26.47 | 26.26 | 26.44 | 13,078 | -0.10(-0.36%) |
Jun 04, 2018 | 26.57 | 26.61 | 26.48 | 26.54 | 38,306 | +0.04(+0.17%) |
Jun 01, 2018 | 26.44 | 26.62 | 26.44 | 26.49 | 13,398 | +0.05(+0.20%) |
May 31, 2018 | 26.48 | 26.49 | 26.34 | 26.44 | 16,046 | -0.05(-0.20%) |
May 30, 2018 | 26.33 | 26.53 | 26.33 | 26.49 | 9,979 | +0.16(+0.62%) |
May 29, 2018 | 26.35 | 26.45 | 26.24 | 26.33 | 45,817 | -0.17(-0.64%) |
May 25, 2018 | 26.50 | 26.50 | 26.50 | 0 | -0.08(-0.31%) | |
May 24, 2018 | 26.55 | 26.59 | 26.46 | 26.58 | 27,176 | -0.07(-0.25%) |
May 23, 2018 | 26.37 | 26.65 | 26.37 | 26.65 | 12,319 | +0.12(+0.45%) |
May 22, 2018 | 26.50 | 26.64 | 26.50 | 26.53 | 23,870 | +0.14(+0.53%) |
May 21, 2018 | 26.32 | 26.48 | 26.32 | 26.39 | 98,733 | +0.01(+0.03%) |
May 18, 2018 | 26.29 | 26.45 | 26.29 | 26.38 | 56,762 | -0.24(-0.91%) |
May 17, 2018 | 26.56 | 26.69 | 26.54 | 26.62 | 72,242 | -0.18(-0.69%) |
May 16, 2018 | 26.70 | 26.83 | 26.70 | 26.81 | 20,211 | +0.14(+0.52%) |
May 15, 2018 | 26.65 | 26.73 | 26.52 | 26.67 | 33,504 | -0.37(-1.39%) |
May 14, 2018 | 27.14 | 27.16 | 26.95 | 27.04 | 28,868 | -0.11(-0.41%) |
May 11, 2018 | 27.26 | 27.31 | 27.06 | 27.15 | 24,639 | -0.01(-0.03%) |
May 10, 2018 | 26.95 | 27.20 | 26.95 | 27.16 | 56,314 | +0.32(+1.18%) |
May 09, 2018 | 26.86 | 26.90 | 26.71 | 26.84 | 286,963 | -0.05(-0.19%) |
May 08, 2018 | 26.92 | 26.94 | 26.77 | 26.90 | 99,465 | -0.28(-1.03%) |
May 07, 2018 | 27.28 | 27.28 | 27.07 | 27.17 | 27,921 | -0.21(-0.75%) |
May 04, 2018 | 27.22 | 27.41 | 27.19 | 27.38 | 25,407 | +0.12(+0.43%) |
May 03, 2018 | 27.31 | 27.40 | 27.18 | 27.26 | 41,013 | -0.01(-0.03%) |
May 02, 2018 | 27.42 | 27.49 | 27.27 | 27.27 | 78,005 | -0.26(-0.93%) |
May 01, 2018 | 27.58 | 27.64 | 27.45 | 27.53 | 141,375 | -0.15(-0.53%) |
Apr 30, 2018 | 27.76 | 27.81 | 27.59 | 27.67 | 129,144 | -0.24(-0.87%) |
Apr 27, 2018 | 27.73 | 27.92 | 27.73 | 27.92 | 22,151 | +0.15(+0.53%) |
Apr 26, 2018 | 27.82 | 27.82 | 27.73 | 27.77 | 13,495 | +0.07(+0.27%) |
Apr 25, 2018 | 27.84 | 27.84 | 27.59 | 27.70 | 40,104 | -0.27(-0.95%) |
Apr 24, 2018 | 27.89 | 28.02 | 27.89 | 27.96 | 80,880 | +0.08(+0.28%) |
Apr 23, 2018 | 28.04 | 28.05 | 27.87 | 27.88 | 22,121 | -0.28(-0.99%) |
Apr 20, 2018 | 28.19 | 28.26 | 28.15 | 28.16 | 8,664 | -0.14(-0.49%) |
Apr 19, 2018 | 28.42 | 28.48 | 28.29 | 28.30 | 21,305 | -0.14(-0.49%) |
Apr 18, 2018 | 28.47 | 28.55 | 28.42 | 28.44 | 35,956 | +0.05(+0.18%) |
Apr 17, 2018 | 28.36 | 28.42 | 28.31 | 28.39 | 11,871 | +0.10(+0.36%) |
Apr 16, 2018 | 28.34 | 28.39 | 28.18 | 28.29 | 212,186 | -0.09(-0.33%) |
Apr 13, 2018 | 28.33 | 28.43 | 28.33 | 28.38 | 33,181 | +0.05(+0.18%) |
Apr 12, 2018 | 28.32 | 28.43 | 28.26 | 28.33 | 28,911 | +0.04(+0.14%) |
Apr 11, 2018 | 28.20 | 28.39 | 28.17 | 28.29 | 51,294 | +0.03(+0.09%) |
Apr 10, 2018 | 28.24 | 28.30 | 28.08 | 28.26 | 59,834 | +0.01(+0.05%) |
Apr 09, 2018 | 28.37 | 28.39 | 28.25 | 28.25 | 88,914 | -0.18(-0.64%) |
Apr 06, 2018 | 28.52 | 28.64 | 28.38 | 28.43 | 92,354 | -0.07(-0.26%) |
Apr 05, 2018 | 28.62 | 28.69 | 28.50 | 28.50 | 128,931 | -0.07(-0.26%) |
Apr 04, 2018 | 28.51 | 28.66 | 28.51 | 28.58 | 279,517 | -0.02(-0.08%) |
Apr 03, 2018 | 28.49 | 28.68 | 28.49 | 28.60 | 61,834 | -0.04(-0.13%) |