Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.57 | 26.59 | 26.23 | 26.32 | 145,035 | -0.11(-0.42%) |
Jun 28, 2018 | 26.37 | 26.59 | 26.27 | 26.43 | 131,819 | +0.13(+0.48%) |
Jun 27, 2018 | 26.79 | 26.79 | 26.17 | 26.30 | 174,882 | -0.47(-1.77%) |
Jun 26, 2018 | 27.20 | 27.20 | 26.68 | 26.78 | 174,087 | -0.32(-1.19%) |
Jun 25, 2018 | 26.90 | 27.51 | 26.88 | 27.10 | 244,538 | +0.00(+0.00%) |
Jun 22, 2018 | 27.19 | 27.45 | 26.81 | 27.10 | 1,434,457 | +0.07(+0.25%) |
Jun 21, 2018 | 27.57 | 27.69 | 26.94 | 27.03 | 266,281 | -0.45(-1.63%) |
Jun 20, 2018 | 27.81 | 27.91 | 27.37 | 27.48 | 252,922 | -0.28(-1.01%) |
Jun 19, 2018 | 27.29 | 28.02 | 27.29 | 27.76 | 214,358 | +0.27(+0.99%) |
Jun 18, 2018 | 27.43 | 27.68 | 27.21 | 27.49 | 187,313 | -0.08(-0.28%) |
Jun 15, 2018 | 27.57 | 26.86 | 27.57 | 804,175 | +0.47(+1.72%) | |
Jun 14, 2018 | 27.34 | 27.34 | 26.80 | 27.10 | 135,672 | -0.10(-0.37%) |
Jun 13, 2018 | 27.28 | 27.55 | 27.17 | 27.20 | 158,502 | -0.08(-0.31%) |
Jun 12, 2018 | 27.42 | 27.62 | 27.13 | 27.29 | 173,389 | -0.10(-0.37%) |
Jun 11, 2018 | 27.84 | 27.84 | 27.26 | 27.39 | 129,373 | -0.35(-1.25%) |
Jun 08, 2018 | 27.62 | 27.83 | 27.50 | 27.73 | 193,528 | +0.08(+0.28%) |
Jun 07, 2018 | 27.47 | 27.73 | 27.20 | 27.66 | 199,881 | +0.33(+1.21%) |
Jun 06, 2018 | 26.73 | 27.42 | 26.51 | 27.33 | 278,312 | +0.68(+2.54%) |
Jun 05, 2018 | 26.68 | 26.69 | 26.35 | 26.65 | 156,772 | -0.08(-0.29%) |
Jun 04, 2018 | 26.50 | 26.73 | 26.15 | 26.73 | 171,752 | +0.30(+1.15%) |
Jun 01, 2018 | 26.18 | 26.48 | 26.06 | 26.42 | 313,819 | +0.38(+1.46%) |
May 31, 2018 | 26.26 | 26.30 | 25.96 | 26.04 | 139,370 | -0.09(-0.36%) |
May 30, 2018 | 26.01 | 26.19 | 25.90 | 26.13 | 119,009 | +0.31(+1.18%) |
May 29, 2018 | 26.21 | 26.21 | 25.67 | 25.83 | 159,934 | -0.40(-1.52%) |
May 25, 2018 | 26.23 | 26.23 | 26.23 | 0 | +0.54(+2.11%) | |
May 24, 2018 | 25.96 | 25.96 | 25.36 | 25.68 | 144,477 | -0.27(-1.04%) |
May 23, 2018 | 26.29 | 26.33 | 25.85 | 25.96 | 135,135 | -0.29(-1.10%) |
May 22, 2018 | 26.33 | 26.62 | 26.15 | 26.24 | 156,165 | -0.06(-0.23%) |
May 21, 2018 | 26.04 | 26.51 | 26.03 | 26.30 | 140,001 | +0.34(+1.31%) |
May 18, 2018 | 26.12 | 26.12 | 25.89 | 25.96 | 103,644 | +0.00(+0.00%) |
May 17, 2018 | 25.38 | 26.08 | 24.93 | 25.96 | 162,230 | +0.58(+2.30%) |
May 16, 2018 | 24.89 | 25.73 | 24.58 | 25.38 | 328,414 | +0.58(+2.36%) |
May 15, 2018 | 24.58 | 24.87 | 24.24 | 24.79 | 102,540 | +0.18(+0.72%) |
May 14, 2018 | 24.91 | 24.91 | 24.57 | 24.62 | 79,378 | -0.29(-1.16%) |
May 11, 2018 | 24.85 | 25.10 | 24.40 | 24.91 | 93,736 | +0.04(+0.17%) |
May 10, 2018 | 24.90 | 24.91 | 24.66 | 24.86 | 126,357 | -0.04(-0.17%) |
May 09, 2018 | 24.68 | 24.99 | 24.48 | 24.91 | 115,699 | +0.32(+1.31%) |
May 08, 2018 | 24.35 | 24.71 | 24.06 | 24.58 | 170,106 | +0.23(+0.94%) |
May 07, 2018 | 24.47 | 24.48 | 24.09 | 24.35 | 79,506 | -0.09(-0.38%) |
May 04, 2018 | 24.02 | 24.73 | 23.93 | 24.45 | 114,005 | +0.36(+1.48%) |
May 03, 2018 | 24.33 | 24.50 | 24.07 | 24.09 | 158,756 | -0.25(-1.04%) |
May 02, 2018 | 24.67 | 24.79 | 24.32 | 24.35 | 217,177 | -0.32(-1.30%) |
May 01, 2018 | 24.34 | 24.77 | 24.15 | 24.67 | 116,061 | +0.34(+1.39%) |
Apr 30, 2018 | 24.54 | 24.78 | 24.13 | 24.33 | 110,927 | -0.19(-0.76%) |
Apr 27, 2018 | 24.76 | 24.89 | 24.43 | 24.52 | 105,104 | -0.25(-0.99%) |
Apr 26, 2018 | 24.51 | 24.94 | 24.07 | 24.76 | 147,425 | +0.34(+1.39%) |
Apr 25, 2018 | 25.00 | 25.11 | 24.35 | 24.42 | 331,295 | -0.50(-2.01%) |
Apr 24, 2018 | 23.47 | 25.15 | 23.47 | 24.92 | 349,647 | +1.24(+5.22%) |
Apr 23, 2018 | 23.72 | 23.87 | 23.13 | 23.69 | 68,908 | +0.03(+0.11%) |
Apr 20, 2018 | 23.45 | 23.77 | 23.21 | 23.66 | 57,932 | +0.15(+0.65%) |
Apr 19, 2018 | 23.25 | 23.58 | 23.17 | 23.51 | 83,052 | +0.29(+1.24%) |
Apr 18, 2018 | 23.53 | 23.63 | 23.17 | 23.22 | 75,464 | -0.25(-1.08%) |
Apr 17, 2018 | 23.72 | 23.80 | 23.43 | 23.47 | 179,810 | -0.19(-0.82%) |
Apr 16, 2018 | 23.34 | 23.68 | 23.08 | 23.67 | 166,252 | +0.47(+2.05%) |
Apr 13, 2018 | 23.63 | 23.63 | 23.07 | 23.19 | 209,554 | -0.26(-1.12%) |
Apr 12, 2018 | 23.48 | 23.67 | 23.21 | 23.46 | 115,376 | +0.11(+0.47%) |
Apr 11, 2018 | 23.46 | 23.72 | 23.24 | 23.35 | 71,929 | -0.10(-0.43%) |
Apr 10, 2018 | 23.72 | 23.72 | 23.21 | 23.45 | 123,436 | -0.14(-0.57%) |
Apr 09, 2018 | 23.51 | 24.04 | 23.50 | 23.58 | 187,581 | +0.22(+0.94%) |
Apr 06, 2018 | 23.57 | 23.73 | 23.13 | 23.36 | 116,546 | -0.41(-1.71%) |
Apr 05, 2018 | 23.44 | 23.81 | 23.22 | 23.77 | 93,692 | +0.47(+2.04%) |
Apr 04, 2018 | 22.74 | 23.51 | 22.74 | 23.30 | 141,776 | +0.25(+1.10%) |
Apr 03, 2018 | 23.15 | 23.39 | 22.46 | 23.04 | 217,713 | +0.13(+0.55%) |