Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 969 | +0.11(+0.44%) |
Jun 28, 2018 | 25.43 | 25.43 | 25.11 | 25.21 | 7,057 | -0.25(-0.98%) |
Jun 27, 2018 | 25.55 | 25.75 | 25.45 | 25.46 | 9,221 | -0.25(-0.97%) |
Jun 26, 2018 | 25.61 | 25.76 | 25.61 | 25.71 | 3,390 | -0.09(-0.35%) |
Jun 25, 2018 | 25.79 | 25.80 | 25.77 | 25.80 | 1,661 | +0.12(+0.47%) |
Jun 22, 2018 | 25.68 | 25.72 | 25.67 | 25.68 | 15,804 | +0.03(+0.12%) |
Jun 21, 2018 | 25.68 | 25.68 | 25.64 | 25.65 | 2,745 | +0.05(+0.20%) |
Jun 20, 2018 | 25.61 | 25.64 | 25.59 | 25.60 | 5,013 | -0.06(-0.24%) |
Jun 19, 2018 | 25.66 | 25.67 | 25.63 | 25.66 | 2,770 | -0.04(-0.16%) |
Jun 18, 2018 | 25.72 | 25.72 | 25.61 | 25.70 | 877 | -0.03(-0.11%) |
Jun 15, 2018 | 25.67 | 25.73 | 25.65 | 25.73 | 781 | -0.18(-0.69%) |
Jun 14, 2018 | 26.00 | 26.01 | 25.87 | 25.91 | 5,943 | -0.13(-0.50%) |
Jun 13, 2018 | 26.11 | 26.13 | 26.04 | 26.04 | 1,108 | -0.09(-0.33%) |
Jun 12, 2018 | 26.63 | 26.63 | 26.09 | 26.13 | 4,323 | -0.01(-0.05%) |
Jun 11, 2018 | 25.90 | 26.28 | 25.90 | 26.14 | 2,276 | -0.11(-0.42%) |
Jun 08, 2018 | 26.38 | 26.38 | 26.13 | 26.25 | 1,194 | -0.00(-0.01%) |
Jun 07, 2018 | 26.31 | 26.31 | 26.25 | 26.25 | 9,512 | -0.12(-0.45%) |
Jun 06, 2018 | 26.41 | 26.37 | 3,892 | -0.02(-0.07%) | ||
Jun 05, 2018 | 26.38 | 26.42 | 26.38 | 26.39 | 2,350 | -0.02(-0.08%) |
Jun 04, 2018 | 26.41 | 26.41 | 26.24 | 26.41 | 1,943 | +0.07(+0.27%) |
Jun 01, 2018 | 26.14 | 26.43 | 26.14 | 26.34 | 2,143 | -0.05(-0.18%) |
May 31, 2018 | 26.38 | 26.45 | 26.38 | 26.39 | 1,996 | +0.14(+0.53%) |
May 30, 2018 | 26.23 | 26.25 | 26.21 | 26.25 | 6,876 | -0.05(-0.20%) |
May 29, 2018 | 26.42 | 26.42 | 26.30 | 26.30 | 2,384 | -0.21(-0.78%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 26.53 | 26.53 | 26.50 | 26.50 | 774 | +0.40(+1.53%) |
May 23, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 179 | +0.00(+0.00%) |
May 22, 2018 | 26.30 | 26.30 | 26.16 | 26.10 | 8,454 | -0.22(-0.83%) |
May 21, 2018 | 26.63 | 26.63 | 26.30 | 26.32 | 1,867 | +0.02(+0.07%) |
May 18, 2018 | 26.32 | 26.50 | 26.30 | 26.30 | 2,826 | -0.33(-1.23%) |
May 17, 2018 | 26.62 | 26.63 | 26.62 | 26.63 | 563 | +0.13(+0.48%) |
May 16, 2018 | 26.40 | 26.70 | 26.40 | 26.50 | 1,469 | -0.27(-1.01%) |
May 15, 2018 | 26.60 | 26.94 | 26.60 | 26.77 | 9,003 | -0.21(-0.78%) |
May 14, 2018 | 27.16 | 27.16 | 26.97 | 26.98 | 6,562 | -0.20(-0.74%) |
May 11, 2018 | 27.21 | 27.21 | 27.10 | 27.18 | 4,068 | +0.15(+0.55%) |
May 10, 2018 | 27.02 | 27.03 | 26.80 | 27.03 | 12,855 | +0.34(+1.27%) |
May 09, 2018 | 26.89 | 26.89 | 26.69 | 26.69 | 1,890 | -0.24(-0.89%) |
May 08, 2018 | 27.00 | 27.00 | 26.83 | 26.93 | 5,873 | -0.13(-0.48%) |
May 07, 2018 | 27.11 | 27.23 | 27.05 | 27.06 | 5,435 | -0.11(-0.40%) |
May 04, 2018 | 27.16 | 27.29 | 27.16 | 27.17 | 2,566 | -0.13(-0.48%) |
May 03, 2018 | 27.28 | 27.30 | 27.17 | 27.30 | 1,597 | -0.14(-0.51%) |
May 02, 2018 | 27.65 | 27.65 | 27.25 | 27.44 | 10,137 | -0.05(-0.18%) |
May 01, 2018 | 27.54 | 27.58 | 27.47 | 27.49 | 2,738 | -0.26(-0.94%) |
Apr 30, 2018 | 27.95 | 27.95 | 27.65 | 27.75 | 3,937 | -0.12(-0.43%) |
Apr 27, 2018 | 27.87 | 27.87 | 27.55 | 27.87 | 3,429 | +0.10(+0.36%) |
Apr 26, 2018 | 27.62 | 27.77 | 27.62 | 27.77 | 393 | -0.22(-0.79%) |
Apr 25, 2018 | 27.77 | 28.06 | 27.76 | 27.99 | 5,260 | +0.01(+0.04%) |
Apr 24, 2018 | 27.62 | 28.00 | 27.15 | 27.98 | 9,609 | +0.16(+0.58%) |
Apr 23, 2018 | 28.00 | 28.08 | 27.82 | 27.82 | 7,687 | -0.43(-1.52%) |
Apr 20, 2018 | 28.22 | 28.29 | 28.19 | 28.25 | 14,798 | -0.40(-1.40%) |
Apr 19, 2018 | 28.49 | 28.65 | 28.49 | 28.65 | 724 | +0.30(+1.06%) |
Apr 18, 2018 | 27.82 | 28.40 | 27.82 | 28.35 | 1,375 | +0.08(+0.29%) |
Apr 17, 2018 | 28.30 | 28.30 | 28.27 | 28.27 | 826 | -0.02(-0.08%) |
Apr 16, 2018 | 28.30 | 28.30 | 28.24 | 28.29 | 3,393 | -0.00(-0.01%) |
Apr 13, 2018 | 28.45 | 28.45 | 28.20 | 28.30 | 607 | -0.14(-0.51%) |
Apr 12, 2018 | 28.34 | 28.50 | 28.34 | 28.44 | 2,974 | +0.33(+1.17%) |
Apr 11, 2018 | 28.11 | 28.11 | 28.11 | 28.11 | 116 | -0.24(-0.85%) |
Apr 10, 2018 | 28.25 | 28.44 | 28.13 | 28.35 | 2,997 | -0.15(-0.53%) |
Apr 09, 2018 | 28.60 | 28.61 | 28.32 | 28.50 | 4,980 | +0.07(+0.25%) |
Apr 06, 2018 | 28.15 | 28.45 | 28.15 | 28.43 | 3,696 | +0.16(+0.57%) |
Apr 05, 2018 | 28.40 | 28.58 | 28.27 | 28.27 | 9,043 | -0.36(-1.24%) |
Apr 04, 2018 | 28.48 | 28.67 | 28.48 | 28.63 | 28,892 | -0.05(-0.19%) |
Apr 03, 2018 | 28.60 | 28.68 | 28.55 | 28.68 | 1,647 | +0.28(+0.99%) |