Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.73 | 25.73 | 25.69 | 25.69 | 781 | +0.18(+0.70%) |
Jun 28, 2018 | 25.65 | 25.65 | 25.50 | 25.51 | 1,533 | +0.01(+0.04%) |
Jun 27, 2018 | 25.90 | 25.90 | 25.50 | 25.50 | 1,409 | -0.23(-0.91%) |
Jun 26, 2018 | 25.72 | 25.77 | 25.72 | 25.73 | 12,600 | -0.39(-1.51%) |
Jun 25, 2018 | 26.13 | 26.13 | 26.13 | 26.13 | 77 | +0.02(+0.08%) |
Jun 22, 2018 | 26.11 | 26.11 | 26.11 | 26.11 | 37 | +0.00(+0.00%) |
Jun 21, 2018 | 26.14 | 26.14 | 26.11 | 26.11 | 300 | -0.06(-0.23%) |
Jun 20, 2018 | 26.08 | 26.17 | 26.08 | 26.17 | 1,860 | +0.03(+0.11%) |
Jun 19, 2018 | 25.83 | 26.14 | 25.83 | 26.14 | 10,848 | -0.10(-0.38%) |
Jun 18, 2018 | 26.18 | 26.24 | 26.18 | 26.24 | 1,328 | -0.18(-0.68%) |
Jun 15, 2018 | 26.40 | 26.26 | 26.42 | 3,816 | +0.02(+0.08%) | |
Jun 14, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 2,842 | -0.05(-0.19%) |
Jun 13, 2018 | 26.60 | 26.60 | 26.45 | 26.45 | 2,449 | +0.02(+0.06%) |
Jun 12, 2018 | 26.44 | 26.46 | 26.43 | 26.43 | 603 | -0.07(-0.26%) |
Jun 11, 2018 | 26.49 | 26.50 | 26.49 | 26.50 | 910 | +0.16(+0.61%) |
Jun 08, 2018 | 26.34 | 26.34 | 26.34 | 26.34 | 450 | -0.03(-0.10%) |
Jun 07, 2018 | 26.39 | 26.41 | 26.37 | 26.37 | 2,594 | +0.12(+0.46%) |
Jun 06, 2018 | 26.27 | 26.05 | 26.25 | 2,411 | +0.23(+0.88%) | |
Jun 05, 2018 | 26.04 | 26.04 | 26.02 | 26.02 | 1,001 | +0.02(+0.08%) |
Jun 04, 2018 | 25.90 | 26.05 | 25.90 | 26.00 | 4,397 | +0.14(+0.53%) |
Jun 01, 2018 | 25.84 | 25.86 | 25.83 | 25.86 | 926 | -0.03(-0.12%) |
May 31, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 70 | +0.00(+0.00%) |
May 30, 2018 | 25.80 | 25.92 | 25.79 | 25.90 | 2,526 | +0.38(+1.47%) |
May 29, 2018 | 25.54 | 25.54 | 25.51 | 25.52 | 1,843 | -0.51(-1.96%) |
May 25, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 12 | +0.00(+0.00%) |
May 23, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 11 | +0.00(+0.00%) |
May 22, 2018 | 26.23 | 26.23 | 26.03 | 26.03 | 2,303 | +0.04(+0.15%) |
May 21, 2018 | 26.14 | 26.14 | 25.98 | 25.99 | 1,750 | +0.08(+0.31%) |
May 18, 2018 | 25.90 | 25.91 | 25.90 | 25.91 | 2,505 | -0.07(-0.27%) |
May 17, 2018 | 26.02 | 26.06 | 25.98 | 25.98 | 2,071 | -0.03(-0.12%) |
May 16, 2018 | 25.99 | 26.01 | 25.96 | 26.01 | 507 | +0.23(+0.89%) |
May 15, 2018 | 25.66 | 25.78 | 25.66 | 25.78 | 639 | -0.22(-0.85%) |
May 14, 2018 | 26.04 | 26.04 | 25.95 | 26.00 | 4,514 | +0.28(+1.11%) |
May 11, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 151 | +0.00(+0.00%) |
May 10, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 472 | +0.14(+0.57%) |
May 09, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 220 | +0.16(+0.63%) |
May 08, 2018 | 25.50 | 25.50 | 25.41 | 25.41 | 2,152 | -0.01(-0.04%) |
May 07, 2018 | 25.41 | 25.45 | 25.40 | 25.42 | 2,372 | +0.08(+0.31%) |
May 04, 2018 | 25.41 | 25.41 | 25.34 | 25.34 | 1,100 | +0.32(+1.28%) |
May 03, 2018 | 25.14 | 25.14 | 24.77 | 25.02 | 2,304 | -0.05(-0.18%) |
May 02, 2018 | 25.17 | 25.17 | 25.07 | 25.07 | 1,634 | -0.05(-0.22%) |
May 01, 2018 | 25.10 | 25.12 | 25.10 | 25.12 | 1,200 | -0.28(-1.10%) |
Apr 30, 2018 | 25.44 | 25.65 | 25.34 | 25.40 | 5,170 | -0.07(-0.28%) |
Apr 27, 2018 | 25.47 | 25.47 | 25.47 | 25.47 | 5,035 | -0.03(-0.12%) |
Apr 26, 2018 | 25.47 | 25.50 | 25.46 | 25.50 | 1,997 | +0.24(+0.95%) |
Apr 25, 2018 | 25.13 | 25.26 | 25.11 | 25.26 | 1,531 | +0.03(+0.12%) |
Apr 24, 2018 | 25.59 | 25.59 | 25.23 | 25.23 | 2,234 | -0.19(-0.75%) |
Apr 23, 2018 | 25.41 | 25.42 | 25.41 | 25.42 | 675 | -0.06(-0.24%) |
Apr 20, 2018 | 25.55 | 25.55 | 25.48 | 25.48 | 963 | -0.20(-0.78%) |
Apr 19, 2018 | 25.87 | 25.87 | 25.55 | 25.68 | 6,401 | -0.16(-0.64%) |
Apr 18, 2018 | 25.97 | 25.97 | 25.83 | 25.84 | 1,652 | +0.03(+0.11%) |
Apr 17, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 388 | +0.09(+0.34%) |
Apr 16, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 111 | +0.14(+0.55%) |
Apr 13, 2018 | 25.59 | 25.59 | 25.59 | 25.59 | 57 | +0.03(+0.12%) |
Apr 12, 2018 | 25.59 | 25.59 | 25.50 | 25.56 | 1,590 | +0.18(+0.71%) |
Apr 11, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 167 | -0.01(-0.02%) |
Apr 10, 2018 | 25.45 | 25.45 | 25.39 | 25.39 | 2,226 | +0.19(+0.73%) |
Apr 09, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 530 | +0.12(+0.48%) |
Apr 06, 2018 | 25.23 | 25.23 | 25.07 | 25.08 | 1,041 | -0.42(-1.65%) |
Apr 05, 2018 | 25.62 | 25.62 | 25.50 | 25.50 | 1,193 | +0.43(+1.72%) |
Apr 04, 2018 | 25.08 | 25.08 | 25.06 | 25.07 | 1,833 | -0.03(-0.12%) |
Apr 03, 2018 | 24.90 | 25.10 | 24.90 | 25.10 | 2,083 | +0.38(+1.52%) |