Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.49 | 28.86 | 27.91 | 28.24 | 16,091 | -0.08(-0.29%) |
Jun 28, 2018 | 28.38 | 28.70 | 27.93 | 28.32 | 11,438 | -0.46(-1.59%) |
Jun 27, 2018 | 28.95 | 29.03 | 28.24 | 28.78 | 12,964 | -0.08(-0.29%) |
Jun 26, 2018 | 28.49 | 29.15 | 27.43 | 28.86 | 31,354 | +0.17(+0.58%) |
Jun 25, 2018 | 28.99 | 29.15 | 28.07 | 28.70 | 27,690 | -0.87(-2.95%) |
Jun 22, 2018 | 27.20 | 29.86 | 26.62 | 29.57 | 104,208 | +2.57(+9.52%) |
Jun 21, 2018 | 26.79 | 27.20 | 26.29 | 27.00 | 16,451 | +0.29(+1.09%) |
Jun 20, 2018 | 26.08 | 26.71 | 25.82 | 26.71 | 8,139 | +0.58(+2.22%) |
Jun 19, 2018 | 26.17 | 26.29 | 25.92 | 26.13 | 6,349 | -0.12(-0.47%) |
Jun 18, 2018 | 26.37 | 26.71 | 26.17 | 26.25 | 5,449 | +0.00(+0.00%) |
Jun 15, 2018 | 26.33 | 25.84 | 26.25 | 20,741 | +0.41(+1.60%) | |
Jun 14, 2018 | 25.71 | 25.88 | 25.59 | 25.84 | 5,061 | +0.08(+0.32%) |
Jun 13, 2018 | 26.08 | 26.29 | 25.55 | 25.75 | 7,856 | -0.17(-0.64%) |
Jun 12, 2018 | 26.50 | 26.50 | 25.92 | 25.92 | 6,772 | -0.41(-1.57%) |
Jun 11, 2018 | 26.00 | 26.54 | 26.00 | 26.33 | 4,042 | +0.04(+0.16%) |
Jun 08, 2018 | 26.79 | 26.79 | 26.29 | 26.29 | 8,361 | -0.41(-1.55%) |
Jun 07, 2018 | 26.42 | 26.71 | 26.13 | 26.71 | 8,056 | +0.37(+1.42%) |
Jun 06, 2018 | 25.96 | 26.71 | 25.86 | 26.33 | 20,970 | +0.12(+0.47%) |
Jun 05, 2018 | 26.00 | 26.42 | 25.84 | 26.21 | 6,132 | -0.08(-0.32%) |
Jun 04, 2018 | 26.29 | 26.62 | 26.14 | 26.29 | 6,961 | +0.08(+0.32%) |
Jun 01, 2018 | 26.33 | 26.42 | 26.11 | 26.21 | 9,722 | +0.08(+0.32%) |
May 31, 2018 | 26.17 | 26.33 | 26.05 | 26.13 | 7,844 | +0.15(+0.57%) |
May 30, 2018 | 26.18 | 26.31 | 25.98 | 25.98 | 13,058 | -0.29(-1.10%) |
May 29, 2018 | 25.77 | 26.26 | 25.77 | 26.26 | 4,778 | +0.49(+1.92%) |
May 25, 2018 | 25.77 | 25.77 | 25.77 | 0 | -0.25(-0.95%) | |
May 24, 2018 | 25.91 | 26.22 | 25.75 | 26.02 | 2,481 | +0.00(+0.00%) |
May 23, 2018 | 25.52 | 26.02 | 25.52 | 26.02 | 2,934 | +0.37(+1.44%) |
May 22, 2018 | 26.10 | 26.39 | 25.65 | 25.65 | 6,712 | -0.41(-1.58%) |
May 21, 2018 | 26.35 | 26.43 | 25.85 | 26.06 | 19,424 | -0.21(-0.78%) |
May 18, 2018 | 26.35 | 26.35 | 25.94 | 26.26 | 9,663 | +0.00(+0.00%) |
May 17, 2018 | 26.14 | 26.31 | 26.14 | 26.26 | 6,533 | +0.29(+1.11%) |
May 16, 2018 | 25.69 | 26.14 | 25.69 | 25.98 | 9,500 | +0.12(+0.48%) |
May 15, 2018 | 25.85 | 26.14 | 25.81 | 25.85 | 6,797 | +0.12(+0.48%) |
May 14, 2018 | 26.35 | 26.35 | 25.61 | 25.73 | 7,641 | -0.54(-2.04%) |
May 11, 2018 | 26.35 | 26.35 | 26.06 | 26.26 | 5,467 | +0.08(+0.31%) |
May 10, 2018 | 26.31 | 26.31 | 26.12 | 26.18 | 9,220 | +0.12(+0.47%) |
May 09, 2018 | 25.85 | 26.31 | 25.85 | 26.06 | 7,388 | +0.00(+0.00%) |
May 08, 2018 | 25.52 | 26.18 | 25.48 | 26.06 | 13,440 | +0.54(+2.10%) |
May 07, 2018 | 25.48 | 25.52 | 25.32 | 25.52 | 5,464 | +0.04(+0.16%) |
May 04, 2018 | 25.11 | 25.48 | 25.11 | 25.48 | 8,422 | +0.33(+1.31%) |
May 03, 2018 | 25.07 | 25.19 | 24.95 | 25.15 | 14,966 | -0.04(-0.16%) |
May 02, 2018 | 25.19 | 25.19 | 25.07 | 25.19 | 12,483 | +0.08(+0.33%) |
May 01, 2018 | 24.82 | 25.15 | 24.70 | 25.11 | 13,364 | +0.41(+1.67%) |
Apr 30, 2018 | 24.86 | 25.03 | 24.70 | 24.70 | 13,408 | +0.12(+0.50%) |
Apr 27, 2018 | 24.82 | 25.11 | 24.49 | 24.58 | 13,621 | -0.12(-0.50%) |
Apr 26, 2018 | 24.58 | 24.95 | 24.37 | 24.70 | 8,121 | +0.21(+0.84%) |
Apr 25, 2018 | 24.25 | 24.58 | 24.25 | 24.49 | 4,510 | -0.08(-0.34%) |
Apr 24, 2018 | 24.58 | 24.70 | 24.49 | 24.58 | 8,274 | +0.12(+0.51%) |
Apr 23, 2018 | 24.37 | 24.58 | 24.33 | 24.45 | 10,836 | +0.08(+0.34%) |
Apr 20, 2018 | 24.12 | 24.58 | 24.12 | 24.37 | 18,180 | +0.12(+0.51%) |
Apr 19, 2018 | 24.12 | 24.29 | 24.12 | 24.25 | 5,127 | +0.00(+0.00%) |
Apr 18, 2018 | 24.25 | 24.29 | 24.17 | 24.25 | 4,082 | +0.16(+0.68%) |
Apr 17, 2018 | 24.29 | 24.41 | 23.96 | 24.08 | 13,326 | -0.04(-0.17%) |
Apr 16, 2018 | 23.88 | 24.29 | 23.84 | 24.12 | 9,435 | +0.25(+1.03%) |
Apr 13, 2018 | 23.51 | 24.08 | 23.51 | 23.88 | 7,795 | -0.16(-0.69%) |
Apr 12, 2018 | 23.88 | 24.29 | 23.88 | 24.04 | 6,230 | +0.37(+1.57%) |
Apr 11, 2018 | 24.23 | 24.23 | 23.51 | 23.67 | 3,448 | -0.04(-0.17%) |
Apr 10, 2018 | 23.59 | 23.80 | 23.47 | 23.71 | 20,458 | -0.21(-0.86%) |
Apr 09, 2018 | 23.67 | 24.04 | 23.59 | 23.92 | 1,889 | +0.66(+2.83%) |
Apr 06, 2018 | 23.51 | 23.79 | 23.09 | 23.26 | 6,694 | -0.49(-2.08%) |
Apr 05, 2018 | 24.21 | 24.25 | 23.20 | 23.75 | 11,841 | -0.37(-1.54%) |
Apr 04, 2018 | 23.88 | 24.12 | 23.63 | 24.12 | 2,704 | +0.58(+2.45%) |
Apr 03, 2018 | 23.75 | 23.88 | 23.55 | 23.55 | 6,451 | +0.00(+0.00%) |