Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.91 | 26.91 | 26.50 | 26.51 | 4,521 | -0.47(-1.74%) |
Jun 28, 2018 | 27.00 | 27.00 | 26.89 | 26.98 | 2,157 | -0.02(-0.07%) |
Jun 27, 2018 | 27.00 | 27.08 | 26.00 | 27.00 | 26,337 | -0.10(-0.37%) |
Jun 26, 2018 | 27.00 | 27.10 | 26.66 | 27.10 | 5,860 | +0.10(+0.37%) |
Jun 25, 2018 | 27.00 | 27.38 | 26.00 | 27.00 | 25,841 | +0.22(+0.82%) |
Jun 22, 2018 | 27.80 | 27.80 | 26.71 | 26.78 | 6,532 | +0.28(+1.06%) |
Jun 21, 2018 | 26.78 | 27.00 | 26.40 | 26.50 | 10,906 | -0.50(-1.85%) |
Jun 20, 2018 | 26.70 | 27.16 | 26.55 | 27.00 | 6,393 | +0.69(+2.62%) |
Jun 19, 2018 | 26.92 | 26.92 | 26.14 | 26.31 | 4,665 | -0.57(-2.12%) |
Jun 18, 2018 | 26.88 | 27.10 | 26.88 | 26.88 | 2,179 | +0.00(+0.00%) |
Jun 15, 2018 | 26.62 | 26.62 | 26.88 | 4,605 | +0.26(+0.98%) | |
Jun 14, 2018 | 27.10 | 27.50 | 26.60 | 26.62 | 6,660 | -0.39(-1.44%) |
Jun 13, 2018 | 26.87 | 27.28 | 26.87 | 27.01 | 3,814 | +0.13(+0.48%) |
Jun 12, 2018 | 26.25 | 27.49 | 26.25 | 26.88 | 10,465 | +0.08(+0.30%) |
Jun 11, 2018 | 27.30 | 27.30 | 26.80 | 26.80 | 5,688 | -0.61(-2.23%) |
Jun 08, 2018 | 27.25 | 27.80 | 27.00 | 27.41 | 6,374 | -0.59(-2.11%) |
Jun 07, 2018 | 27.50 | 28.00 | 26.48 | 28.00 | 5,573 | +1.71(+6.50%) |
Jun 06, 2018 | 26.20 | 27.15 | 26.20 | 26.29 | 3,979 | -0.11(-0.42%) |
Jun 05, 2018 | 26.50 | 26.58 | 26.15 | 26.40 | 4,436 | -0.08(-0.30%) |
Jun 04, 2018 | 27.45 | 27.45 | 26.10 | 26.48 | 13,992 | -0.97(-3.53%) |
Jun 01, 2018 | 26.84 | 27.50 | 26.84 | 27.45 | 10,150 | +0.76(+2.86%) |
May 31, 2018 | 27.00 | 27.00 | 26.51 | 26.69 | 14,191 | -0.11(-0.42%) |
May 30, 2018 | 27.50 | 27.55 | 26.76 | 26.80 | 12,974 | -0.55(-2.01%) |
May 29, 2018 | 26.97 | 27.99 | 26.71 | 27.35 | 9,111 | +0.45(+1.67%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.60(-2.18%) | |
May 24, 2018 | 27.99 | 28.56 | 27.00 | 27.50 | 19,427 | -0.01(-0.04%) |
May 23, 2018 | 30.87 | 30.87 | 27.31 | 27.51 | 13,288 | -3.47(-11.20%) |
May 22, 2018 | 27.00 | 30.98 | 27.00 | 30.98 | 23,859 | +3.81(+14.02%) |
May 21, 2018 | 27.50 | 27.50 | 24.74 | 27.17 | 13,150 | -0.21(-0.77%) |
May 18, 2018 | 27.80 | 27.80 | 26.98 | 27.38 | 13,205 | -0.23(-0.83%) |
May 17, 2018 | 30.00 | 30.00 | 27.40 | 27.61 | 18,791 | +0.01(+0.04%) |
May 16, 2018 | 27.40 | 27.61 | 27.40 | 27.60 | 7,041 | +0.08(+0.29%) |
May 15, 2018 | 29.00 | 29.00 | 27.52 | 27.52 | 1,685 | -0.17(-0.61%) |
May 14, 2018 | 28.00 | 28.00 | 27.19 | 27.69 | 4,677 | -0.11(-0.40%) |
May 11, 2018 | 27.54 | 27.93 | 27.53 | 27.80 | 917 | +0.60(+2.21%) |
May 10, 2018 | 27.52 | 28.11 | 26.73 | 27.20 | 16,928 | -0.06(-0.22%) |
May 09, 2018 | 27.99 | 28.10 | 27.24 | 27.26 | 14,289 | -0.74(-2.64%) |
May 08, 2018 | 28.33 | 28.33 | 27.60 | 28.00 | 8,234 | -0.79(-2.74%) |
May 07, 2018 | 29.75 | 29.79 | 27.20 | 28.79 | 24,843 | -1.00(-3.36%) |
May 04, 2018 | 29.05 | 29.79 | 27.95 | 29.79 | 12,581 | +0.49(+1.67%) |
May 03, 2018 | 30.00 | 30.00 | 29.20 | 29.30 | 14,757 | -1.13(-3.71%) |
May 02, 2018 | 30.90 | 30.90 | 30.43 | 30.43 | 5,175 | -0.19(-0.62%) |
May 01, 2018 | 30.76 | 31.69 | 30.50 | 30.62 | 20,158 | -0.38(-1.23%) |
Apr 30, 2018 | 31.69 | 32.98 | 29.97 | 31.00 | 17,354 | -0.10(-0.32%) |
Apr 27, 2018 | 33.26 | 33.26 | 31.00 | 31.10 | 20,082 | -1.90(-5.76%) |
Apr 26, 2018 | 32.06 | 33.30 | 32.00 | 33.00 | 32,342 | +1.00(+3.12%) |
Apr 25, 2018 | 30.30 | 32.28 | 30.00 | 32.00 | 79,878 | +2.00(+6.67%) |
Apr 24, 2018 | 30.12 | 30.47 | 30.00 | 30.00 | 9,943 | +0.00(+0.00%) |
Apr 23, 2018 | 30.57 | 31.00 | 29.50 | 30.00 | 60,363 | -1.10(-3.54%) |
Apr 20, 2018 | 27.50 | 31.10 | 26.67 | 31.10 | 84,904 | +3.60(+13.09%) |
Apr 19, 2018 | 27.00 | 27.50 | 26.78 | 27.50 | 29,390 | +0.50(+1.85%) |
Apr 18, 2018 | 26.55 | 27.00 | 26.55 | 27.00 | 3,424 | +0.00(+0.00%) |
Apr 17, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 167 | +0.08(+0.30%) |
Apr 16, 2018 | 26.92 | 26.92 | 26.92 | 26.92 | 364 | -0.13(-0.48%) |
Apr 13, 2018 | 27.00 | 27.05 | 26.99 | 27.05 | 12,039 | +0.00(+0.00%) |
Apr 12, 2018 | 27.00 | 27.05 | 26.97 | 27.05 | 11,270 | +0.10(+0.37%) |
Apr 11, 2018 | 27.00 | 27.05 | 26.95 | 26.95 | 2,181 | +0.05(+0.19%) |
Apr 10, 2018 | 26.90 | 27.00 | 26.35 | 26.90 | 2,950 | +0.10(+0.37%) |
Apr 09, 2018 | 26.99 | 27.05 | 26.80 | 26.80 | 1,250 | -0.20(-0.74%) |
Apr 06, 2018 | 26.95 | 27.00 | 26.95 | 27.00 | 433 | +0.23(+0.86%) |
Apr 05, 2018 | 26.95 | 27.00 | 26.75 | 26.77 | 6,082 | -0.23(-0.85%) |
Apr 04, 2018 | 26.07 | 27.00 | 26.07 | 27.00 | 2,262 | +0.48(+1.81%) |
Apr 03, 2018 | 26.95 | 27.02 | 26.52 | 26.52 | 3,163 | -0.13(-0.49%) |