Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.52 | 25.52 | 25.52 | 2 | +0.10(+0.39%) | |
Jun 28, 2018 | 25.44 | 25.49 | 25.31 | 25.42 | 1,339 | -0.62(-2.38%) |
Jun 27, 2018 | 26.19 | 26.19 | 25.97 | 26.04 | 717 | -0.37(-1.40%) |
Jun 26, 2018 | 26.42 | 26.42 | 26.41 | 26.41 | 300 | +0.11(+0.42%) |
Jun 25, 2018 | 26.17 | 26.30 | 26.17 | 26.30 | 387 | -0.55(-2.05%) |
Jun 22, 2018 | 26.87 | 26.89 | 26.85 | 26.85 | 635 | +0.14(+0.52%) |
Jun 21, 2018 | 26.70 | 26.71 | 26.70 | 26.71 | 1,400 | -0.36(-1.33%) |
Jun 20, 2018 | 26.99 | 27.07 | 26.99 | 27.07 | 3,050 | +0.01(+0.04%) |
Jun 19, 2018 | 27.30 | 27.30 | 27.00 | 27.06 | 9,073 | -0.54(-1.96%) |
Jun 18, 2018 | 27.38 | 27.60 | 27.38 | 27.60 | 2,231 | +0.11(+0.40%) |
Jun 15, 2018 | 27.53 | 27.53 | 27.49 | 1,474 | -0.04(-0.15%) | |
Jun 14, 2018 | 27.42 | 27.53 | 27.42 | 27.53 | 800 | +0.18(+0.66%) |
Jun 13, 2018 | 27.53 | 27.53 | 27.35 | 27.35 | 1,580 | -0.36(-1.30%) |
Jun 12, 2018 | 27.65 | 27.71 | 27.65 | 27.71 | 1,274 | +0.17(+0.62%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.54 | 27.54 | 950 | -0.08(-0.29%) |
Jun 08, 2018 | 27.66 | 27.66 | 27.62 | 27.62 | 400 | -0.14(-0.50%) |
Jun 07, 2018 | 27.85 | 27.85 | 27.76 | 27.76 | 900 | -0.08(-0.29%) |
Jun 05, 2018 | 27.84 | 27.84 | 27.84 | 70 | +0.14(+0.51%) | |
Jun 04, 2018 | 27.63 | 27.70 | 27.63 | 27.70 | 2,701 | -0.08(-0.29%) |
Jun 01, 2018 | 27.78 | 27.78 | 27.78 | 27.78 | 500 | +0.35(+1.28%) |
May 31, 2018 | 27.38 | 27.43 | 27.38 | 27.43 | 899 | +0.20(+0.73%) |
May 30, 2018 | 27.23 | 27.23 | 27.23 | 27.23 | 275 | -0.27(-0.98%) |
May 29, 2018 | 27.60 | 27.60 | 27.50 | 27.50 | 678 | -0.30(-1.08%) |
May 28, 2018 | 27.80 | 27.85 | 27.52 | 27.80 | 3,460 | -0.09(-0.32%) |
May 25, 2018 | 27.89 | 27.89 | 27.89 | 27.89 | 158 | +0.31(+1.12%) |
May 24, 2018 | 27.59 | 27.59 | 27.58 | 27.58 | 200 | -0.19(-0.68%) |
May 23, 2018 | 27.77 | 27.77 | 27.77 | 27.77 | 116 | -0.36(-1.28%) |
May 22, 2018 | 28.11 | 28.13 | 28.02 | 28.13 | 3,240 | +0.03(+0.11%) |
May 18, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.57(+2.07%) | |
May 17, 2018 | 27.62 | 27.62 | 27.53 | 27.53 | 370 | -0.47(-1.68%) |
May 16, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 748 | +0.20(+0.72%) |
May 15, 2018 | 27.96 | 27.96 | 27.80 | 27.80 | 870 | -0.10(-0.36%) |
May 14, 2018 | 27.75 | 27.90 | 27.75 | 27.90 | 1,002 | +0.40(+1.45%) |
May 10, 2018 | 27.50 | 27.50 | 27.50 | 112 | +0.02(+0.07%) | |
May 08, 2018 | 27.48 | 27.48 | 27.48 | 229 | +0.33(+1.22%) | |
May 07, 2018 | 27.18 | 27.18 | 27.15 | 27.15 | 1,495 | -0.20(-0.73%) |
May 04, 2018 | 27.35 | 27.35 | 27.34 | 27.35 | 4,280 | +0.41(+1.52%) |
May 03, 2018 | 27.17 | 27.17 | 26.94 | 26.94 | 600 | -0.51(-1.86%) |
May 02, 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 300 | +0.45(+1.67%) |
May 01, 2018 | 27.20 | 27.20 | 27.00 | 27.00 | 458 | -0.20(-0.74%) |
Apr 30, 2018 | 27.39 | 27.47 | 27.20 | 27.20 | 2,062 | +0.17(+0.63%) |
Apr 26, 2018 | 27.03 | 27.03 | 27.03 | 20 | -0.13(-0.48%) | |
Apr 25, 2018 | 27.00 | 27.16 | 27.00 | 27.16 | 303 | +0.05(+0.18%) |
Apr 24, 2018 | 27.10 | 27.11 | 27.10 | 27.11 | 275 | +0.42(+1.57%) |
Apr 23, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 181 | -0.26(-0.98%) |
Apr 19, 2018 | 26.95 | 26.95 | 26.95 | 61 | +0.22(+0.84%) | |
Apr 18, 2018 | 26.55 | 26.73 | 26.55 | 26.73 | 550 | +0.14(+0.53%) |
Apr 17, 2018 | 26.59 | 26.59 | 26.59 | 26.59 | 101 | -0.10(-0.37%) |
Apr 16, 2018 | 26.80 | 26.80 | 26.69 | 26.69 | 2,680 | -0.33(-1.22%) |
Apr 13, 2018 | 27.26 | 27.26 | 27.02 | 27.02 | 2,264 | -0.39(-1.42%) |
Apr 12, 2018 | 27.41 | 27.41 | 27.41 | 27.41 | 1,102 | +0.16(+0.59%) |
Apr 11, 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.25(+0.93%) |
Apr 09, 2018 | 27.00 | 27.00 | 27.00 | 4 | +0.40(+1.50%) | |
Apr 06, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 221 | -0.36(-1.34%) |
Apr 04, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.14(-0.52%) | |
Apr 03, 2018 | 27.15 | 27.15 | 27.10 | 27.10 | 1,753 | +0.54(+2.03%) |