Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.59 | 25.59 | 25.59 | 25.59 | 7,106 | +0.00(+0.00%) |
Jun 28, 2018 | 25.56 | 25.59 | 25.50 | 25.59 | 408 | +0.05(+0.20%) |
Jun 27, 2018 | 26.05 | 26.06 | 25.54 | 25.54 | 4,761 | -0.36(-1.39%) |
Jun 26, 2018 | 25.81 | 25.93 | 25.81 | 25.90 | 599 | +0.16(+0.62%) |
Jun 25, 2018 | 26.45 | 26.45 | 25.74 | 25.74 | 663 | -0.71(-2.67%) |
Jun 22, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 216 | -0.03(-0.11%) |
Jun 21, 2018 | 26.80 | 26.80 | 26.47 | 26.47 | 1,167 | -0.27(-1.00%) |
Jun 20, 2018 | 26.76 | 26.86 | 26.74 | 26.74 | 3,365 | +0.20(+0.75%) |
Jun 19, 2018 | 26.42 | 26.54 | 26.42 | 26.54 | 1,109 | -0.01(-0.04%) |
Jun 18, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 647 | -0.01(-0.04%) |
Jun 15, 2018 | 26.70 | 26.70 | 26.56 | 1,683 | -0.14(-0.52%) | |
Jun 14, 2018 | 26.74 | 26.74 | 26.70 | 26.70 | 940 | +0.03(+0.11%) |
Jun 13, 2018 | 27.92 | 27.92 | 26.59 | 26.67 | 5,617 | +0.07(+0.26%) |
Jun 12, 2018 | 26.55 | 26.60 | 26.55 | 26.60 | 820 | +0.13(+0.49%) |
Jun 11, 2018 | 26.47 | 26.47 | 26.47 | 26.47 | 181 | +0.08(+0.30%) |
Jun 08, 2018 | 26.36 | 26.39 | 26.36 | 26.39 | 963 | +0.02(+0.08%) |
Jun 07, 2018 | 26.60 | 26.60 | 26.35 | 26.37 | 2,440 | -0.24(-0.91%) |
Jun 06, 2018 | 26.48 | 26.61 | 3,537 | +0.12(+0.47%) | ||
Jun 05, 2018 | 26.54 | 26.54 | 26.39 | 26.49 | 2,654 | +0.26(+0.98%) |
Jun 04, 2018 | 26.51 | 28.62 | 26.23 | 26.23 | 1,876 | +0.16(+0.62%) |
Jun 01, 2018 | 25.95 | 26.07 | 25.90 | 26.07 | 2,223 | +0.33(+1.28%) |
May 31, 2018 | 25.83 | 25.83 | 25.74 | 25.74 | 307 | +0.12(+0.47%) |
May 30, 2018 | 25.67 | 25.67 | 25.62 | 25.62 | 345 | +0.26(+1.03%) |
May 29, 2018 | 25.31 | 25.53 | 25.31 | 25.36 | 2,584 | -0.35(-1.36%) |
May 25, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 25.78 | 25.78 | 25.40 | 25.71 | 872 | +0.22(+0.86%) |
May 23, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 60 | +0.00(+0.00%) |
May 22, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 1,167 | -0.01(-0.04%) |
May 21, 2018 | 25.53 | 25.53 | 25.50 | 25.50 | 1,040 | +0.10(+0.39%) |
May 18, 2018 | 25.58 | 25.58 | 25.40 | 25.40 | 964 | -0.15(-0.59%) |
May 17, 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 278 | +0.04(+0.16%) |
May 16, 2018 | 25.59 | 25.59 | 25.39 | 25.51 | 506 | -0.37(-1.43%) |
May 15, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 144 | +0.22(+0.86%) |
May 14, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 196 | +0.00(+0.00%) |
May 11, 2018 | 25.97 | 25.97 | 25.66 | 25.66 | 1,629 | -0.10(-0.39%) |
May 10, 2018 | 25.63 | 25.76 | 25.63 | 25.76 | 2,356 | +0.29(+1.15%) |
May 09, 2018 | 25.19 | 25.48 | 25.19 | 25.47 | 2,684 | +0.43(+1.71%) |
May 08, 2018 | 25.01 | 25.04 | 25.01 | 25.04 | 1,200 | +0.04(+0.16%) |
May 07, 2018 | 25.00 | 25.17 | 25.00 | 25.00 | 3,829 | +0.14(+0.57%) |
May 04, 2018 | 24.54 | 24.86 | 24.54 | 24.86 | 3,403 | +0.37(+1.51%) |
May 03, 2018 | 24.17 | 24.49 | 24.17 | 24.49 | 1,311 | +0.04(+0.16%) |
May 02, 2018 | 24.55 | 24.58 | 24.45 | 24.45 | 3,369 | +0.19(+0.78%) |
May 01, 2018 | 24.18 | 24.26 | 24.15 | 24.26 | 1,170 | +0.12(+0.50%) |
Apr 30, 2018 | 24.50 | 24.50 | 24.14 | 24.14 | 368 | -0.16(-0.66%) |
Apr 27, 2018 | 24.59 | 24.59 | 24.18 | 24.30 | 5,939 | +0.12(+0.50%) |
Apr 26, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 150 | +0.59(+2.50%) |
Apr 25, 2018 | 23.43 | 23.59 | 23.43 | 23.59 | 3,254 | -0.01(-0.04%) |
Apr 24, 2018 | 24.36 | 24.36 | 23.60 | 23.60 | 955 | -0.65(-2.68%) |
Apr 23, 2018 | 24.48 | 24.48 | 24.25 | 24.25 | 713 | -0.15(-0.61%) |
Apr 20, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | -0.27(-1.09%) |
Apr 19, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 330 | -0.23(-0.92%) |
Apr 18, 2018 | 24.83 | 24.90 | 24.79 | 24.90 | 1,439 | +0.00(+0.02%) |
Apr 17, 2018 | 24.79 | 24.93 | 24.79 | 24.89 | 1,743 | +0.57(+2.34%) |
Apr 16, 2018 | 24.22 | 24.32 | 24.22 | 24.32 | 1,493 | +0.17(+0.70%) |
Apr 13, 2018 | 24.16 | 24.16 | 24.15 | 24.15 | 803 | -0.19(-0.76%) |
Apr 12, 2018 | 24.29 | 24.34 | 24.28 | 24.34 | 1,032 | +0.35(+1.46%) |
Apr 11, 2018 | 24.09 | 24.09 | 23.99 | 23.99 | 1,148 | +0.05(+0.21%) |
Apr 10, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 282 | +0.44(+1.87%) |
Apr 09, 2018 | 23.87 | 23.94 | 23.50 | 23.50 | 8,294 | -0.27(-1.14%) |
Apr 06, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 207 | -0.25(-1.04%) |
Apr 05, 2018 | 24.04 | 24.04 | 23.96 | 24.02 | 898 | +0.26(+1.10%) |
Apr 04, 2018 | 23.30 | 23.76 | 23.00 | 23.76 | 8,985 | +0.23(+0.98%) |
Apr 03, 2018 | 23.50 | 23.53 | 23.31 | 23.53 | 1,926 | +0.27(+1.16%) |