Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.08 | 26.87 | 26.93 | 84,372 | -0.06(-0.22%) | |
Jun 28, 2018 | 26.88 | 27.03 | 26.88 | 26.99 | 27,827 | +0.04(+0.16%) |
Jun 27, 2018 | 26.99 | 27.16 | 26.91 | 26.95 | 46,934 | -0.08(-0.29%) |
Jun 26, 2018 | 27.12 | 27.18 | 26.92 | 27.03 | 28,330 | -0.09(-0.35%) |
Jun 25, 2018 | 26.95 | 27.15 | 26.95 | 27.12 | 103,596 | +0.15(+0.54%) |
Jun 22, 2018 | 26.84 | 27.07 | 26.84 | 26.97 | 43,332 | +0.17(+0.64%) |
Jun 21, 2018 | 26.84 | 26.86 | 26.73 | 26.80 | 119,636 | +0.05(+0.19%) |
Jun 20, 2018 | 26.78 | 26.78 | 26.63 | 26.75 | 35,032 | +0.03(+0.10%) |
Jun 19, 2018 | 26.46 | 26.75 | 26.46 | 26.72 | 95,755 | +0.17(+0.65%) |
Jun 18, 2018 | 26.81 | 26.81 | 26.47 | 26.55 | 40,357 | -0.38(-1.41%) |
Jun 15, 2018 | 26.93 | 26.78 | 26.93 | 66,285 | +0.35(+1.32%) | |
Jun 14, 2018 | 26.59 | 26.62 | 26.51 | 26.58 | 95,452 | +0.03(+0.11%) |
Jun 13, 2018 | 26.62 | 26.64 | 26.47 | 26.55 | 39,475 | -0.08(-0.30%) |
Jun 12, 2018 | 26.57 | 26.64 | 26.47 | 26.63 | 47,491 | +0.05(+0.19%) |
Jun 11, 2018 | 26.37 | 26.64 | 26.37 | 26.58 | 70,614 | +0.21(+0.78%) |
Jun 08, 2018 | 26.06 | 26.37 | 26.06 | 26.37 | 170,708 | +0.36(+1.38%) |
Jun 07, 2018 | 25.85 | 26.16 | 25.85 | 26.01 | 74,483 | +0.11(+0.43%) |
Jun 06, 2018 | 25.75 | 25.90 | 58,459 | +0.04(+0.17%) | ||
Jun 05, 2018 | 26.00 | 26.00 | 25.79 | 25.86 | 69,760 | -0.11(-0.43%) |
Jun 04, 2018 | 25.81 | 26.00 | 25.81 | 25.97 | 38,379 | +0.23(+0.90%) |
Jun 01, 2018 | 25.79 | 25.87 | 25.72 | 25.74 | 100,503 | -0.03(-0.13%) |
May 31, 2018 | 26.12 | 26.12 | 25.66 | 25.77 | 54,687 | -0.39(-1.51%) |
May 30, 2018 | 25.88 | 26.20 | 25.88 | 26.17 | 51,730 | +0.37(+1.43%) |
May 29, 2018 | 25.77 | 25.89 | 25.70 | 25.80 | 39,306 | -0.03(-0.13%) |
May 25, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.03(+0.10%) | |
May 24, 2018 | 25.82 | 25.88 | 25.71 | 25.81 | 63,648 | -0.02(-0.07%) |
May 23, 2018 | 25.69 | 25.86 | 25.64 | 25.82 | 64,494 | +0.08(+0.30%) |
May 22, 2018 | 25.84 | 25.94 | 25.70 | 25.75 | 42,727 | -0.07(-0.27%) |
May 21, 2018 | 25.77 | 25.87 | 25.72 | 25.82 | 55,728 | +0.12(+0.47%) |
May 18, 2018 | 25.78 | 25.78 | 25.58 | 25.70 | 66,469 | -0.12(-0.46%) |
May 17, 2018 | 25.82 | 25.88 | 25.75 | 25.82 | 50,017 | +0.07(+0.27%) |
May 16, 2018 | 25.58 | 25.82 | 25.58 | 25.75 | 87,028 | +0.21(+0.80%) |
May 15, 2018 | 25.57 | 25.64 | 25.45 | 25.54 | 40,952 | -0.09(-0.37%) |
May 14, 2018 | 25.72 | 25.74 | 25.62 | 25.64 | 76,211 | -0.03(-0.10%) |
May 11, 2018 | 25.73 | 25.85 | 25.61 | 25.66 | 32,990 | -0.02(-0.07%) |
May 10, 2018 | 25.62 | 25.81 | 25.62 | 25.68 | 134,029 | +0.15(+0.57%) |
May 09, 2018 | 25.43 | 25.60 | 25.39 | 25.53 | 75,034 | +0.04(+0.17%) |
May 08, 2018 | 25.55 | 25.55 | 25.39 | 25.49 | 93,132 | -0.11(-0.44%) |
May 07, 2018 | 25.79 | 25.80 | 25.54 | 25.60 | 86,381 | -0.13(-0.50%) |
May 04, 2018 | 25.37 | 25.88 | 25.35 | 25.73 | 81,389 | +0.37(+1.45%) |
May 03, 2018 | 25.41 | 25.51 | 25.27 | 25.36 | 77,919 | -0.05(-0.20%) |
May 02, 2018 | 25.82 | 25.82 | 25.37 | 25.41 | 79,190 | -0.45(-1.75%) |
May 01, 2018 | 26.00 | 26.00 | 25.70 | 25.87 | 180,910 | -0.24(-0.92%) |
Apr 30, 2018 | 26.32 | 26.41 | 26.05 | 26.11 | 37,748 | -0.14(-0.52%) |
Apr 27, 2018 | 26.11 | 26.33 | 26.08 | 26.24 | 33,052 | +0.14(+0.52%) |
Apr 26, 2018 | 26.07 | 26.21 | 25.95 | 26.11 | 43,182 | +0.13(+0.49%) |
Apr 25, 2018 | 25.90 | 26.06 | 25.83 | 25.98 | 45,454 | +0.05(+0.20%) |
Apr 24, 2018 | 26.14 | 26.14 | 25.78 | 25.93 | 84,511 | -0.15(-0.56%) |
Apr 23, 2018 | 26.10 | 26.16 | 25.99 | 26.07 | 67,387 | -0.06(-0.23%) |
Apr 20, 2018 | 26.54 | 26.61 | 26.08 | 26.13 | 143,839 | -0.44(-1.64%) |
Apr 19, 2018 | 27.01 | 27.08 | 26.42 | 26.57 | 103,890 | -0.75(-2.73%) |
Apr 18, 2018 | 27.55 | 27.57 | 27.27 | 27.32 | 190,547 | -0.25(-0.90%) |
Apr 17, 2018 | 27.59 | 27.61 | 27.43 | 27.56 | 107,724 | +0.07(+0.25%) |
Apr 16, 2018 | 27.31 | 27.63 | 27.22 | 27.50 | 42,674 | +0.29(+1.07%) |
Apr 13, 2018 | 27.19 | 27.23 | 27.08 | 27.20 | 129,946 | +0.12(+0.44%) |
Apr 12, 2018 | 27.22 | 27.32 | 27.07 | 27.08 | 26,528 | -0.02(-0.06%) |
Apr 11, 2018 | 27.03 | 27.24 | 27.03 | 27.10 | 45,407 | -0.08(-0.28%) |
Apr 10, 2018 | 27.22 | 27.25 | 27.02 | 27.18 | 56,693 | +0.11(+0.41%) |
Apr 09, 2018 | 27.20 | 27.35 | 27.01 | 27.07 | 165,444 | -0.04(-0.16%) |
Apr 06, 2018 | 27.24 | 27.51 | 26.99 | 27.11 | 47,078 | -0.24(-0.88%) |
Apr 05, 2018 | 27.37 | 27.50 | 27.19 | 27.35 | 78,312 | +0.06(+0.22%) |
Apr 04, 2018 | 26.67 | 27.39 | 26.67 | 27.29 | 167,809 | +0.42(+1.56%) |
Apr 03, 2018 | 26.60 | 26.96 | 26.56 | 26.87 | 42,185 | +0.39(+1.46%) |