Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.08 | 25.37 | 24.98 | 25.35 | 5,984 | +0.56(+2.25%) |
Jun 28, 2018 | 24.56 | 24.87 | 24.49 | 24.79 | 12,643 | +0.25(+1.02%) |
Jun 27, 2018 | 25.07 | 25.20 | 24.54 | 24.54 | 5,755 | -0.64(-2.53%) |
Jun 26, 2018 | 25.16 | 25.44 | 25.09 | 25.18 | 27,062 | -0.03(-0.11%) |
Jun 25, 2018 | 25.30 | 25.61 | 25.14 | 25.21 | 5,342 | -0.63(-2.42%) |
Jun 22, 2018 | 25.53 | 25.91 | 25.48 | 25.83 | 5,614 | +0.32(+1.25%) |
Jun 21, 2018 | 25.88 | 26.07 | 25.88 | 25.51 | 29,053 | -0.84(-3.19%) |
Jun 20, 2018 | 26.05 | 26.43 | 25.88 | 26.35 | 75,378 | +0.39(+1.48%) |
Jun 19, 2018 | 25.63 | 26.31 | 24.86 | 25.97 | 6,704 | -0.51(-1.92%) |
Jun 18, 2018 | 26.06 | 26.55 | 26.06 | 26.48 | 5,655 | -0.24(-0.89%) |
Jun 15, 2018 | 26.71 | 26.18 | 26.71 | 6,779 | +0.02(+0.08%) | |
Jun 14, 2018 | 26.90 | 27.13 | 26.69 | 26.69 | 11,311 | -0.33(-1.23%) |
Jun 13, 2018 | 26.93 | 27.33 | 26.85 | 27.02 | 4,889 | -0.31(-1.15%) |
Jun 12, 2018 | 27.22 | 27.34 | 27.22 | 27.34 | 1,234 | +0.12(+0.44%) |
Jun 11, 2018 | 26.94 | 27.28 | 26.90 | 27.22 | 4,293 | +0.25(+0.91%) |
Jun 08, 2018 | 26.96 | 27.14 | 26.65 | 26.97 | 3,388 | +0.51(+1.94%) |
Jun 07, 2018 | 27.01 | 27.04 | 26.32 | 26.46 | 3,922 | -0.59(-2.19%) |
Jun 06, 2018 | 26.90 | 27.05 | 26.66 | 27.05 | 6,420 | +0.22(+0.81%) |
Jun 05, 2018 | 27.05 | 27.05 | 26.63 | 26.83 | 2,761 | -0.03(-0.12%) |
Jun 04, 2018 | 27.05 | 27.05 | 26.72 | 26.87 | 11,165 | +0.11(+0.41%) |
Jun 01, 2018 | 26.70 | 26.79 | 26.43 | 26.76 | 4,386 | +0.22(+0.83%) |
May 31, 2018 | 26.41 | 26.61 | 26.36 | 26.54 | 3,030 | +0.18(+0.68%) |
May 30, 2018 | 25.85 | 26.48 | 25.85 | 26.36 | 4,454 | -0.06(-0.22%) |
May 29, 2018 | 26.47 | 26.47 | 26.04 | 26.42 | 12,802 | -0.49(-1.81%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 26.74 | 26.95 | 26.65 | 26.90 | 3,287 | +0.22(+0.83%) |
May 23, 2018 | 27.11 | 27.18 | 26.67 | 26.67 | 5,731 | -0.63(-2.29%) |
May 22, 2018 | 27.08 | 27.33 | 27.08 | 27.30 | 2,693 | +0.27(+0.98%) |
May 21, 2018 | 27.07 | 27.07 | 26.79 | 27.03 | 3,132 | +0.20(+0.73%) |
May 18, 2018 | 26.71 | 26.91 | 26.54 | 26.84 | 13,516 | -0.29(-1.06%) |
May 17, 2018 | 27.00 | 27.13 | 26.93 | 27.13 | 2,827 | -0.38(-1.37%) |
May 16, 2018 | 27.35 | 27.54 | 27.10 | 27.50 | 8,945 | +0.37(+1.36%) |
May 15, 2018 | 27.12 | 27.22 | 27.10 | 27.13 | 1,987 | -0.48(-1.73%) |
May 14, 2018 | 27.34 | 27.71 | 27.23 | 27.61 | 13,474 | -0.16(-0.59%) |
May 11, 2018 | 27.66 | 27.78 | 27.46 | 27.78 | 1,603 | +0.03(+0.10%) |
May 10, 2018 | 27.59 | 27.88 | 27.59 | 27.75 | 4,159 | +0.41(+1.51%) |
May 09, 2018 | 27.24 | 27.43 | 27.23 | 27.34 | 8,094 | +0.29(+1.05%) |
May 08, 2018 | 27.02 | 27.07 | 27.02 | 27.05 | 996 | +0.09(+0.34%) |
May 07, 2018 | 26.99 | 27.12 | 26.91 | 26.96 | 2,862 | +0.10(+0.38%) |
May 04, 2018 | 27.11 | 27.11 | 26.79 | 26.86 | 1,576 | -0.40(-1.46%) |
May 03, 2018 | 27.10 | 27.25 | 26.82 | 27.25 | 7,819 | -0.07(-0.27%) |
May 02, 2018 | 27.57 | 27.57 | 27.33 | 27.33 | 1,892 | -0.19(-0.70%) |
May 01, 2018 | 27.25 | 27.55 | 26.99 | 27.52 | 9,683 | -0.09(-0.32%) |
Apr 30, 2018 | 27.82 | 27.82 | 27.61 | 27.61 | 730 | -0.25(-0.89%) |
Apr 27, 2018 | 27.63 | 27.93 | 27.57 | 27.86 | 3,396 | +0.46(+1.70%) |
Apr 26, 2018 | 27.42 | 27.56 | 27.26 | 27.39 | 3,382 | +0.15(+0.54%) |
Apr 25, 2018 | 27.23 | 27.36 | 27.03 | 27.25 | 8,971 | -0.17(-0.64%) |
Apr 24, 2018 | 27.88 | 27.88 | 27.42 | 27.42 | 5,165 | -0.18(-0.67%) |
Apr 23, 2018 | 27.65 | 27.74 | 27.60 | 27.60 | 10,042 | -0.35(-1.25%) |
Apr 20, 2018 | 27.99 | 28.08 | 27.65 | 27.95 | 1,919 | -0.24(-0.85%) |
Apr 19, 2018 | 28.26 | 28.28 | 28.08 | 28.19 | 5,741 | -0.06(-0.23%) |
Apr 18, 2018 | 28.32 | 28.40 | 27.98 | 28.26 | 19,959 | +0.21(+0.74%) |
Apr 17, 2018 | 27.85 | 28.19 | 27.85 | 28.05 | 3,959 | +0.14(+0.50%) |
Apr 16, 2018 | 27.91 | 27.96 | 27.91 | 27.91 | 1,993 | -0.11(-0.39%) |
Apr 13, 2018 | 28.32 | 28.32 | 28.02 | 28.02 | 12,628 | -0.25(-0.89%) |
Apr 12, 2018 | 28.22 | 28.50 | 28.22 | 28.27 | 4,715 | +0.06(+0.20%) |
Apr 11, 2018 | 28.18 | 28.48 | 28.18 | 28.21 | 2,419 | -0.14(-0.48%) |
Apr 10, 2018 | 27.93 | 28.35 | 27.93 | 28.35 | 7,196 | +0.62(+2.25%) |
Apr 09, 2018 | 28.05 | 28.05 | 27.72 | 27.72 | 4,542 | +0.16(+0.57%) |
Apr 06, 2018 | 28.06 | 28.06 | 27.49 | 27.57 | 1,583 | -0.59(-2.09%) |
Apr 05, 2018 | 28.29 | 28.29 | 28.16 | 28.16 | 5,557 | +0.20(+0.71%) |
Apr 04, 2018 | 27.35 | 27.98 | 26.95 | 27.96 | 13,022 | -0.11(-0.38%) |
Apr 03, 2018 | 28.19 | 28.19 | 27.86 | 28.06 | 9,936 | +0.13(+0.46%) |