Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.69 | 26.76 | 26.22 | 26.29 | 5,624 | -0.20(-0.76%) |
Jun 28, 2018 | 26.73 | 26.73 | 24.59 | 26.50 | 9,701 | -0.11(-0.40%) |
Jun 27, 2018 | 27.02 | 27.02 | 26.54 | 26.60 | 5,816 | -0.51(-1.87%) |
Jun 26, 2018 | 27.30 | 27.60 | 26.91 | 27.11 | 5,435 | -0.44(-1.60%) |
Jun 25, 2018 | 26.93 | 27.70 | 26.58 | 27.55 | 13,355 | +0.29(+1.05%) |
Jun 22, 2018 | 27.07 | 27.58 | 27.07 | 27.26 | 67,713 | +0.04(+0.14%) |
Jun 21, 2018 | 26.81 | 27.30 | 26.81 | 27.22 | 13,802 | +0.28(+1.03%) |
Jun 20, 2018 | 26.23 | 27.21 | 26.23 | 26.95 | 7,882 | +0.36(+1.37%) |
Jun 19, 2018 | 25.82 | 26.97 | 25.60 | 26.58 | 4,898 | +0.60(+2.32%) |
Jun 18, 2018 | 25.46 | 25.98 | 25.46 | 25.98 | 7,002 | +0.55(+2.18%) |
Jun 15, 2018 | 25.57 | 25.42 | 25.42 | 7,606 | +0.00(+0.00%) | |
Jun 14, 2018 | 25.41 | 25.58 | 25.33 | 25.42 | 3,935 | -0.14(-0.56%) |
Jun 13, 2018 | 24.95 | 25.58 | 24.89 | 25.57 | 3,942 | +0.58(+2.33%) |
Jun 12, 2018 | 25.24 | 25.62 | 24.80 | 24.98 | 14,661 | +0.12(+0.50%) |
Jun 11, 2018 | 25.09 | 25.33 | 24.85 | 24.86 | 7,133 | -0.35(-1.40%) |
Jun 08, 2018 | 25.61 | 25.63 | 25.13 | 25.21 | 6,268 | -0.16(-0.64%) |
Jun 07, 2018 | 25.82 | 25.82 | 24.75 | 25.38 | 13,841 | -0.46(-1.78%) |
Jun 06, 2018 | 26.09 | 26.09 | 25.83 | 25.84 | 27,771 | -0.41(-1.56%) |
Jun 05, 2018 | 26.28 | 26.31 | 26.11 | 26.25 | 9,889 | -0.11(-0.43%) |
Jun 04, 2018 | 26.27 | 26.47 | 26.27 | 26.36 | 4,698 | -0.09(-0.32%) |
Jun 01, 2018 | 26.23 | 26.47 | 26.23 | 26.45 | 6,499 | +0.15(+0.58%) |
May 31, 2018 | 26.47 | 26.51 | 26.28 | 26.29 | 5,330 | -0.37(-1.39%) |
May 30, 2018 | 26.37 | 26.70 | 26.37 | 26.67 | 5,419 | +0.10(+0.39%) |
May 29, 2018 | 26.65 | 26.65 | 26.50 | 26.56 | 5,146 | -0.14(-0.54%) |
May 25, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 26.70 | 26.70 | 26.68 | 26.69 | 5,889 | +0.07(+0.25%) |
May 23, 2018 | 26.70 | 26.70 | 26.63 | 26.63 | 4,098 | +0.10(+0.40%) |
May 22, 2018 | 26.51 | 26.66 | 26.51 | 26.52 | 10,378 | +0.03(+0.11%) |
May 21, 2018 | 26.56 | 26.64 | 26.47 | 26.49 | 11,978 | +0.03(+0.11%) |
May 18, 2018 | 26.67 | 26.67 | 26.47 | 26.47 | 7,067 | -0.16(-0.61%) |
May 17, 2018 | 26.67 | 26.67 | 26.56 | 26.63 | 3,578 | +0.01(+0.04%) |
May 16, 2018 | 26.64 | 26.70 | 26.61 | 26.62 | 12,357 | +0.00(+0.00%) |
May 15, 2018 | 26.42 | 26.69 | 26.40 | 26.62 | 3,123 | +0.17(+0.65%) |
May 14, 2018 | 26.70 | 26.70 | 26.45 | 26.45 | 2,340 | -0.26(-0.96%) |
May 11, 2018 | 26.70 | 26.70 | 26.41 | 26.70 | 4,338 | +0.00(+0.00%) |
May 10, 2018 | 26.64 | 26.70 | 26.60 | 26.70 | 4,551 | +0.10(+0.36%) |
May 09, 2018 | 26.60 | 26.70 | 26.55 | 26.61 | 5,312 | -0.12(-0.46%) |
May 08, 2018 | 26.70 | 26.80 | 26.64 | 26.73 | 15,169 | +0.16(+0.61%) |
May 07, 2018 | 26.57 | 26.69 | 26.57 | 26.57 | 3,248 | -0.13(-0.50%) |
May 04, 2018 | 26.60 | 26.70 | 26.46 | 26.70 | 2,202 | +0.06(+0.21%) |
May 03, 2018 | 26.71 | 26.71 | 26.37 | 26.65 | 1,491 | -0.01(-0.04%) |
May 02, 2018 | 26.85 | 26.85 | 26.66 | 26.66 | 1,936 | -0.41(-1.52%) |
May 01, 2018 | 26.73 | 27.07 | 26.68 | 27.07 | 2,276 | +0.21(+0.78%) |
Apr 30, 2018 | 27.08 | 27.09 | 26.86 | 26.86 | 3,636 | -0.03(-0.11%) |
Apr 27, 2018 | 26.94 | 27.09 | 26.78 | 26.89 | 2,146 | -0.11(-0.42%) |
Apr 26, 2018 | 26.96 | 27.16 | 26.96 | 27.00 | 3,365 | +0.00(+0.00%) |
Apr 25, 2018 | 27.43 | 27.43 | 27.00 | 27.00 | 2,688 | -0.25(-0.91%) |
Apr 24, 2018 | 27.54 | 27.54 | 27.25 | 27.25 | 4,163 | +0.03(+0.11%) |
Apr 23, 2018 | 27.42 | 27.66 | 27.18 | 27.22 | 6,425 | -0.28(-1.01%) |
Apr 20, 2018 | 27.52 | 27.74 | 27.49 | 27.50 | 3,491 | -0.17(-0.62%) |
Apr 19, 2018 | 27.74 | 27.75 | 27.53 | 27.67 | 2,900 | -0.07(-0.24%) |
Apr 18, 2018 | 27.75 | 27.75 | 27.55 | 27.73 | 2,170 | +0.04(+0.14%) |
Apr 17, 2018 | 27.63 | 27.75 | 27.63 | 27.70 | 3,388 | +0.02(+0.07%) |
Apr 16, 2018 | 27.82 | 27.82 | 27.68 | 27.68 | 1,342 | -0.18(-0.65%) |
Apr 13, 2018 | 27.86 | 27.86 | 27.86 | 27.86 | 936 | +0.31(+1.14%) |
Apr 12, 2018 | 27.52 | 27.75 | 27.52 | 27.54 | 1,386 | -0.10(-0.38%) |
Apr 11, 2018 | 27.75 | 27.75 | 27.52 | 27.65 | 1,461 | -0.01(-0.03%) |
Apr 10, 2018 | 27.91 | 27.91 | 27.42 | 27.66 | 5,151 | -0.18(-0.65%) |
Apr 09, 2018 | 27.90 | 27.90 | 27.32 | 27.84 | 4,211 | +0.16(+0.59%) |
Apr 06, 2018 | 27.90 | 27.90 | 27.46 | 27.68 | 4,002 | +0.09(+0.31%) |
Apr 05, 2018 | 27.59 | 27.59 | 27.59 | 27.59 | 1,294 | +0.36(+1.33%) |
Apr 04, 2018 | 27.18 | 27.56 | 27.12 | 27.23 | 4,461 | +0.00(+0.00%) |
Apr 03, 2018 | 27.58 | 27.58 | 27.23 | 27.23 | 3,351 | -0.20(-0.73%) |