Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.74 | 25.78 | 2,113 | +0.35(+1.39%) | ||
Jun 28, 2018 | 25.39 | 25.51 | 25.34 | 25.43 | 30,067 | -0.02(-0.07%) |
Jun 27, 2018 | 25.74 | 25.74 | 25.45 | 25.45 | 3,097 | -0.27(-1.05%) |
Jun 26, 2018 | 25.74 | 25.74 | 25.70 | 25.72 | 2,370 | -0.01(-0.03%) |
Jun 25, 2018 | 25.91 | 25.91 | 25.66 | 25.73 | 2,417 | -0.36(-1.37%) |
Jun 22, 2018 | 26.10 | 26.10 | 26.05 | 26.08 | 155,640 | +0.32(+1.23%) |
Jun 21, 2018 | 25.88 | 25.88 | 25.77 | 25.77 | 4,059 | -0.16(-0.61%) |
Jun 20, 2018 | 25.97 | 25.97 | 25.92 | 25.93 | 2,435 | +0.03(+0.13%) |
Jun 19, 2018 | 25.88 | 25.94 | 25.87 | 25.89 | 7,101 | -0.31(-1.17%) |
Jun 18, 2018 | 26.02 | 26.20 | 26.02 | 26.20 | 3,579 | -0.19(-0.72%) |
Jun 15, 2018 | 26.60 | 26.32 | 26.39 | 3,103 | -0.21(-0.77%) | |
Jun 14, 2018 | 26.61 | 26.67 | 26.59 | 26.60 | 5,364 | +0.01(+0.03%) |
Jun 13, 2018 | 26.62 | 26.67 | 26.52 | 26.59 | 4,821 | +0.04(+0.17%) |
Jun 12, 2018 | 26.64 | 26.64 | 26.48 | 26.55 | 9,182 | -0.13(-0.48%) |
Jun 11, 2018 | 26.57 | 26.69 | 26.57 | 26.67 | 4,895 | +0.22(+0.85%) |
Jun 08, 2018 | 26.42 | 26.47 | 26.36 | 26.45 | 3,219 | +0.08(+0.32%) |
Jun 07, 2018 | 26.62 | 26.62 | 26.37 | 26.37 | 10,471 | -0.26(-0.96%) |
Jun 06, 2018 | 26.62 | 26.39 | 26.62 | 2,789 | +0.10(+0.37%) | |
Jun 05, 2018 | 26.41 | 26.52 | 26.30 | 26.52 | 10,850 | +0.17(+0.66%) |
Jun 04, 2018 | 26.41 | 26.41 | 26.33 | 26.35 | 8,667 | +0.08(+0.29%) |
Jun 01, 2018 | 26.29 | 26.29 | 26.27 | 26.27 | 1,099 | +0.15(+0.57%) |
May 31, 2018 | 26.17 | 26.17 | 26.07 | 26.12 | 3,100 | -0.04(-0.16%) |
May 30, 2018 | 26.03 | 26.17 | 26.03 | 26.17 | 1,879 | +0.43(+1.66%) |
May 29, 2018 | 25.92 | 25.97 | 25.64 | 25.74 | 6,014 | -0.70(-2.65%) |
May 25, 2018 | 26.44 | 26.44 | 26.44 | 0 | -0.12(-0.47%) | |
May 24, 2018 | 26.62 | 26.64 | 26.44 | 26.57 | 3,527 | -0.03(-0.12%) |
May 23, 2018 | 26.60 | 26.60 | 26.52 | 26.60 | 1,408 | -0.37(-1.36%) |
May 22, 2018 | 27.05 | 27.08 | 26.96 | 26.96 | 4,245 | -0.01(-0.04%) |
May 21, 2018 | 26.99 | 27.01 | 26.98 | 26.98 | 5,244 | +0.15(+0.57%) |
May 18, 2018 | 26.82 | 26.84 | 26.79 | 26.82 | 38,125 | -0.01(-0.03%) |
May 17, 2018 | 26.86 | 26.90 | 26.80 | 26.83 | 7,649 | +0.06(+0.22%) |
May 16, 2018 | 26.81 | 26.92 | 26.74 | 26.77 | 180,040 | -0.08(-0.30%) |
May 15, 2018 | 26.78 | 26.93 | 26.78 | 26.85 | 4,545 | -0.17(-0.61%) |
May 14, 2018 | 27.11 | 27.11 | 27.02 | 27.02 | 3,197 | -0.02(-0.07%) |
May 11, 2018 | 27.06 | 27.06 | 27.00 | 27.04 | 2,884 | +0.06(+0.20%) |
May 10, 2018 | 26.90 | 26.98 | 26.85 | 26.98 | 5,947 | +0.17(+0.63%) |
May 09, 2018 | 26.74 | 26.88 | 26.74 | 26.81 | 5,362 | +0.12(+0.47%) |
May 08, 2018 | 26.59 | 26.69 | 26.57 | 26.69 | 1,794 | -0.04(-0.17%) |
May 07, 2018 | 26.74 | 26.77 | 26.70 | 26.73 | 2,433 | +0.04(+0.16%) |
May 04, 2018 | 26.46 | 26.70 | 26.46 | 26.69 | 1,616 | +0.08(+0.28%) |
May 03, 2018 | 26.63 | 26.65 | 26.51 | 26.61 | 5,647 | +0.02(+0.08%) |
May 02, 2018 | 26.75 | 26.75 | 26.59 | 26.59 | 2,972 | +0.07(+0.25%) |
May 01, 2018 | 26.52 | 26.54 | 26.42 | 26.53 | 6,538 | -0.15(-0.55%) |
Apr 30, 2018 | 26.71 | 26.75 | 26.63 | 26.67 | 1,602 | -0.12(-0.47%) |
Apr 27, 2018 | 26.71 | 26.80 | 26.70 | 26.80 | 2,755 | +0.12(+0.44%) |
Apr 26, 2018 | 26.74 | 26.74 | 26.66 | 26.68 | 4,250 | +0.11(+0.41%) |
Apr 25, 2018 | 26.53 | 26.57 | 26.49 | 26.57 | 8,377 | -0.11(-0.40%) |
Apr 24, 2018 | 26.79 | 26.80 | 26.68 | 26.68 | 3,132 | -0.09(-0.35%) |
Apr 23, 2018 | 26.81 | 26.85 | 26.76 | 26.77 | 3,515 | -0.04(-0.13%) |
Apr 20, 2018 | 26.86 | 26.86 | 26.81 | 26.81 | 1,974 | -0.04(-0.13%) |
Apr 19, 2018 | 27.09 | 27.09 | 26.84 | 26.84 | 1,765 | -0.24(-0.89%) |
Apr 18, 2018 | 27.06 | 27.11 | 27.06 | 27.09 | 2,924 | +0.07(+0.27%) |
Apr 17, 2018 | 26.92 | 27.01 | 26.92 | 27.01 | 3,600 | +0.21(+0.79%) |
Apr 16, 2018 | 26.86 | 26.86 | 26.77 | 26.80 | 4,459 | +0.11(+0.40%) |
Apr 13, 2018 | 26.83 | 26.83 | 26.69 | 26.69 | 1,633 | -0.03(-0.12%) |
Apr 12, 2018 | 26.64 | 26.74 | 26.64 | 26.72 | 2,341 | +0.15(+0.56%) |
Apr 11, 2018 | 26.72 | 26.72 | 26.58 | 26.58 | 3,978 | -0.12(-0.46%) |
Apr 10, 2018 | 26.68 | 26.75 | 26.67 | 26.70 | 17,991 | +0.18(+0.69%) |
Apr 09, 2018 | 26.43 | 26.54 | 26.43 | 26.52 | 1,705 | +0.33(+1.27%) |
Apr 06, 2018 | 26.33 | 26.39 | 26.12 | 26.18 | 4,993 | -0.12(-0.44%) |
Apr 05, 2018 | 26.22 | 26.32 | 26.22 | 26.30 | 3,070 | +0.25(+0.96%) |
Apr 04, 2018 | 25.67 | 26.05 | 25.67 | 26.05 | 7,000 | +0.09(+0.35%) |
Apr 03, 2018 | 25.93 | 25.96 | 25.83 | 25.96 | 5,168 | +0.24(+0.94%) |