Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.17 | 26.34 | 26.11 | 26.25 | 661,511 | +0.17(+0.66%) |
Jun 28, 2018 | 25.74 | 26.11 | 25.73 | 26.07 | 499,644 | +0.30(+1.16%) |
Jun 27, 2018 | 26.22 | 26.42 | 25.75 | 25.78 | 515,287 | -0.27(-1.03%) |
Jun 26, 2018 | 26.03 | 26.21 | 25.75 | 26.04 | 579,308 | +0.08(+0.32%) |
Jun 25, 2018 | 26.49 | 26.49 | 25.86 | 25.96 | 817,547 | -0.72(-2.71%) |
Jun 22, 2018 | 26.64 | 26.82 | 26.33 | 26.69 | 529,905 | +0.04(+0.17%) |
Jun 21, 2018 | 26.92 | 26.92 | 26.56 | 26.64 | 651,207 | -0.18(-0.67%) |
Jun 20, 2018 | 26.60 | 26.98 | 26.41 | 26.82 | 627,571 | +0.37(+1.38%) |
Jun 19, 2018 | 26.46 | 26.62 | 26.32 | 26.45 | 693,392 | -0.14(-0.53%) |
Jun 18, 2018 | 26.64 | 26.77 | 26.37 | 26.60 | 693,053 | -0.19(-0.72%) |
Jun 15, 2018 | 26.86 | 26.83 | 26.79 | 913,819 | -0.04(-0.14%) | |
Jun 14, 2018 | 27.11 | 27.28 | 26.80 | 26.83 | 635,239 | -0.26(-0.96%) |
Jun 13, 2018 | 27.04 | 27.28 | 26.92 | 27.09 | 632,024 | +0.14(+0.53%) |
Jun 12, 2018 | 26.72 | 26.98 | 26.72 | 26.95 | 331,905 | +0.22(+0.84%) |
Jun 11, 2018 | 26.70 | 26.88 | 26.64 | 26.72 | 442,847 | +0.12(+0.45%) |
Jun 08, 2018 | 26.40 | 26.66 | 26.32 | 26.60 | 196,640 | +0.19(+0.73%) |
Jun 07, 2018 | 26.55 | 26.66 | 26.29 | 26.41 | 282,316 | +0.07(+0.28%) |
Jun 06, 2018 | 26.37 | 26.42 | 26.20 | 26.34 | 373,391 | +0.10(+0.39%) |
Jun 05, 2018 | 26.18 | 26.32 | 25.85 | 26.23 | 790,577 | +0.15(+0.57%) |
Jun 04, 2018 | 26.14 | 26.23 | 25.94 | 26.08 | 318,430 | +0.01(+0.03%) |
Jun 01, 2018 | 25.89 | 26.22 | 25.76 | 26.08 | 528,950 | +0.32(+1.26%) |
May 31, 2018 | 25.76 | 25.80 | 25.48 | 25.75 | 585,000 | +0.05(+0.20%) |
May 30, 2018 | 25.48 | 25.86 | 25.30 | 25.70 | 587,442 | +0.42(+1.67%) |
May 29, 2018 | 25.39 | 25.39 | 25.02 | 25.28 | 417,051 | -0.37(-1.44%) |
May 25, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.06(+0.23%) | |
May 24, 2018 | 25.44 | 25.63 | 25.39 | 25.59 | 506,107 | +0.16(+0.64%) |
May 23, 2018 | 25.04 | 25.45 | 25.04 | 25.43 | 484,748 | +0.18(+0.70%) |
May 22, 2018 | 25.21 | 25.55 | 25.19 | 25.25 | 510,654 | +0.07(+0.29%) |
May 21, 2018 | 25.24 | 25.28 | 25.11 | 25.18 | 241,244 | +0.07(+0.26%) |
May 18, 2018 | 25.05 | 25.18 | 25.04 | 25.11 | 547,660 | +0.01(+0.03%) |
May 17, 2018 | 25.19 | 25.26 | 25.07 | 25.10 | 809,710 | -0.10(-0.41%) |
May 16, 2018 | 25.42 | 25.42 | 25.00 | 25.21 | 824,070 | +0.06(+0.23%) |
May 15, 2018 | 25.46 | 25.46 | 25.11 | 25.15 | 490,171 | -0.44(-1.70%) |
May 14, 2018 | 25.75 | 25.95 | 25.51 | 25.58 | 855,050 | -0.15(-0.57%) |
May 11, 2018 | 25.77 | 26.23 | 25.70 | 25.73 | 1,287,982 | +0.10(+0.37%) |
May 10, 2018 | 25.26 | 25.79 | 24.56 | 25.63 | 4,286,914 | -1.39(-5.14%) |
May 09, 2018 | 26.93 | 27.16 | 26.69 | 27.02 | 897,631 | +0.16(+0.60%) |
May 08, 2018 | 27.00 | 27.02 | 26.81 | 26.86 | 640,192 | -0.15(-0.55%) |
May 07, 2018 | 26.85 | 27.13 | 26.72 | 27.01 | 356,402 | +0.29(+1.08%) |
May 04, 2018 | 26.42 | 26.79 | 26.33 | 26.72 | 314,818 | +0.18(+0.70%) |
May 03, 2018 | 26.66 | 26.70 | 26.19 | 26.54 | 402,403 | -0.13(-0.50%) |
May 02, 2018 | 26.56 | 26.86 | 26.48 | 26.67 | 510,022 | +0.21(+0.78%) |
May 01, 2018 | 26.03 | 26.47 | 26.03 | 26.46 | 282,471 | +0.37(+1.41%) |
Apr 30, 2018 | 26.36 | 26.63 | 26.08 | 26.09 | 408,651 | -0.15(-0.56%) |
Apr 27, 2018 | 26.44 | 26.58 | 26.18 | 26.24 | 422,194 | +0.01(+0.03%) |
Apr 26, 2018 | 25.91 | 26.45 | 25.91 | 26.23 | 484,499 | +0.35(+1.37%) |
Apr 25, 2018 | 25.72 | 25.91 | 25.55 | 25.88 | 347,369 | +0.08(+0.31%) |
Apr 24, 2018 | 26.17 | 26.25 | 25.73 | 25.80 | 381,363 | -0.19(-0.74%) |
Apr 23, 2018 | 26.05 | 26.27 | 25.85 | 25.99 | 509,801 | -0.08(-0.31%) |
Apr 20, 2018 | 26.16 | 26.16 | 25.90 | 26.07 | 594,157 | -0.09(-0.34%) |
Apr 19, 2018 | 26.38 | 26.63 | 26.03 | 26.16 | 435,939 | -0.27(-1.03%) |
Apr 18, 2018 | 26.51 | 26.58 | 26.30 | 26.43 | 550,668 | -0.05(-0.20%) |
Apr 17, 2018 | 25.67 | 26.93 | 25.66 | 26.48 | 2,296,806 | +0.97(+3.79%) |
Apr 16, 2018 | 25.31 | 25.55 | 25.26 | 25.52 | 408,999 | +0.27(+1.08%) |
Apr 13, 2018 | 25.60 | 25.60 | 25.07 | 25.24 | 349,659 | -0.20(-0.78%) |
Apr 12, 2018 | 25.46 | 25.56 | 25.28 | 25.44 | 250,828 | +0.19(+0.76%) |
Apr 11, 2018 | 25.52 | 25.52 | 25.22 | 25.25 | 532,754 | -0.33(-1.30%) |
Apr 10, 2018 | 25.77 | 25.91 | 25.34 | 25.58 | 537,737 | +0.07(+0.29%) |
Apr 09, 2018 | 25.27 | 25.80 | 25.27 | 25.51 | 534,350 | +0.28(+1.11%) |
Apr 06, 2018 | 25.17 | 25.54 | 25.02 | 25.23 | 460,377 | -0.15(-0.58%) |
Apr 05, 2018 | 25.64 | 25.88 | 25.21 | 25.38 | 541,726 | -0.07(-0.26%) |
Apr 04, 2018 | 25.04 | 25.52 | 24.81 | 25.44 | 379,539 | +0.08(+0.32%) |
Apr 03, 2018 | 25.08 | 25.40 | 25.06 | 25.36 | 574,094 | +0.28(+1.12%) |