Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.66 | 25.47 | 25.64 | 1,146,656 | +0.36(+1.43%) | |
Jun 28, 2018 | 25.15 | 25.30 | 25.06 | 25.28 | 935,886 | +0.18(+0.72%) |
Jun 27, 2018 | 25.32 | 25.46 | 25.05 | 25.10 | 1,360,904 | -0.22(-0.88%) |
Jun 26, 2018 | 25.40 | 25.48 | 25.27 | 25.32 | 604,512 | -0.16(-0.65%) |
Jun 25, 2018 | 25.50 | 25.52 | 25.25 | 25.48 | 1,336,655 | -0.11(-0.42%) |
Jun 22, 2018 | 25.79 | 25.85 | 25.54 | 25.59 | 1,584,464 | +0.05(+0.19%) |
Jun 21, 2018 | 25.69 | 25.76 | 25.52 | 25.54 | 756,044 | -0.44(-1.68%) |
Jun 20, 2018 | 25.93 | 26.05 | 25.85 | 25.98 | 1,146,861 | -0.12(-0.47%) |
Jun 19, 2018 | 26.15 | 26.15 | 25.92 | 26.10 | 1,439,502 | -0.22(-0.83%) |
Jun 18, 2018 | 26.30 | 26.36 | 26.13 | 26.32 | 1,385,864 | -0.20(-0.76%) |
Jun 15, 2018 | 26.68 | 26.27 | 26.52 | 1,206,813 | -0.16(-0.60%) | |
Jun 14, 2018 | 26.70 | 26.89 | 26.66 | 26.68 | 1,540,858 | +0.06(+0.24%) |
Jun 13, 2018 | 26.63 | 26.83 | 26.49 | 26.62 | 770,928 | -0.11(-0.42%) |
Jun 12, 2018 | 26.76 | 26.78 | 26.63 | 26.73 | 1,085,838 | -0.28(-1.04%) |
Jun 11, 2018 | 27.04 | 27.12 | 26.93 | 27.01 | 503,181 | -0.06(-0.21%) |
Jun 08, 2018 | 27.03 | 27.15 | 26.96 | 27.07 | 1,063,597 | +0.06(+0.21%) |
Jun 07, 2018 | 27.29 | 27.30 | 26.87 | 27.01 | 1,020,097 | -0.15(-0.53%) |
Jun 06, 2018 | 27.16 | 27.16 | 704,513 | +0.62(+2.34%) | ||
Jun 05, 2018 | 26.62 | 26.65 | 26.50 | 26.54 | 925,493 | -0.12(-0.45%) |
Jun 04, 2018 | 26.70 | 26.83 | 26.63 | 26.66 | 869,992 | +0.06(+0.24%) |
Jun 01, 2018 | 26.50 | 26.73 | 26.50 | 26.59 | 1,191,713 | +0.26(+0.98%) |
May 31, 2018 | 26.17 | 26.41 | 26.07 | 26.33 | 2,579,360 | +0.21(+0.80%) |
May 30, 2018 | 25.95 | 26.16 | 25.83 | 26.12 | 1,366,931 | -0.43(-1.61%) |
May 29, 2018 | 26.93 | 26.94 | 26.37 | 26.55 | 1,415,986 | -0.80(-2.92%) |
May 25, 2018 | 27.35 | 27.35 | 27.35 | 0 | +0.43(+1.59%) | |
May 24, 2018 | 26.87 | 26.94 | 26.61 | 26.92 | 1,371,918 | -0.56(-2.05%) |
May 23, 2018 | 27.39 | 27.53 | 27.25 | 27.49 | 1,101,819 | -0.51(-1.81%) |
May 22, 2018 | 27.92 | 28.07 | 27.92 | 28.00 | 855,025 | +0.06(+0.20%) |
May 21, 2018 | 27.89 | 27.99 | 27.83 | 27.94 | 574,136 | +0.23(+0.84%) |
May 18, 2018 | 27.81 | 27.84 | 27.66 | 27.71 | 1,018,966 | -0.23(-0.84%) |
May 17, 2018 | 28.04 | 28.04 | 27.83 | 27.94 | 1,227,301 | -0.23(-0.80%) |
May 16, 2018 | 28.06 | 28.26 | 28.04 | 28.16 | 1,770,033 | +0.25(+0.90%) |
May 15, 2018 | 27.86 | 28.01 | 27.73 | 27.91 | 1,719,043 | +0.02(+0.06%) |
May 14, 2018 | 28.16 | 28.17 | 27.75 | 27.90 | 2,354,709 | +1.52(+5.75%) |
May 11, 2018 | 27.00 | 27.08 | 26.21 | 26.38 | 1,873,208 | -0.22(-0.82%) |
May 10, 2018 | 26.46 | 27.41 | 26.41 | 26.60 | 4,979,190 | +0.46(+1.76%) |
May 09, 2018 | 27.83 | 27.88 | 25.17 | 26.14 | 5,456,650 | -1.68(-6.03%) |
May 08, 2018 | 27.83 | 27.87 | 27.62 | 27.82 | 1,034,054 | +0.19(+0.67%) |
May 07, 2018 | 27.72 | 27.75 | 27.56 | 27.63 | 973,117 | -0.50(-1.78%) |
May 04, 2018 | 27.90 | 28.19 | 27.84 | 28.13 | 962,525 | +0.07(+0.26%) |
May 03, 2018 | 28.01 | 28.20 | 27.84 | 28.06 | 1,654,934 | +0.10(+0.35%) |
May 02, 2018 | 28.05 | 28.16 | 27.96 | 27.96 | 2,145,503 | -0.04(-0.14%) |
May 01, 2018 | 28.21 | 28.24 | 27.71 | 28.00 | 2,920,796 | -0.27(-0.94%) |
Apr 30, 2018 | 28.59 | 28.79 | 28.27 | 28.27 | 912,902 | -0.39(-1.35%) |
Apr 27, 2018 | 28.70 | 28.70 | 28.45 | 28.66 | 590,553 | +0.04(+0.14%) |
Apr 26, 2018 | 28.36 | 28.64 | 28.35 | 28.62 | 790,974 | +0.26(+0.91%) |
Apr 25, 2018 | 28.38 | 28.46 | 28.13 | 28.36 | 2,006,714 | -0.11(-0.40%) |
Apr 24, 2018 | 28.70 | 28.81 | 28.38 | 28.47 | 1,078,150 | -0.25(-0.87%) |
Apr 23, 2018 | 28.95 | 29.02 | 28.71 | 28.72 | 1,767,561 | -0.19(-0.64%) |
Apr 20, 2018 | 29.20 | 29.29 | 28.80 | 28.91 | 2,125,449 | -0.40(-1.38%) |
Apr 19, 2018 | 29.45 | 29.47 | 29.27 | 29.31 | 991,003 | +0.02(+0.05%) |
Apr 18, 2018 | 29.26 | 29.36 | 29.12 | 29.29 | 1,014,629 | +0.02(+0.08%) |
Apr 17, 2018 | 29.23 | 29.33 | 29.16 | 29.27 | 1,064,075 | +0.00(+0.00%) |
Apr 16, 2018 | 29.23 | 29.33 | 29.16 | 29.27 | 921,589 | +0.17(+0.58%) |
Apr 13, 2018 | 29.27 | 29.45 | 29.01 | 29.10 | 885,313 | -0.23(-0.77%) |
Apr 12, 2018 | 29.28 | 29.41 | 29.24 | 29.33 | 864,662 | -0.08(-0.27%) |
Apr 11, 2018 | 29.16 | 29.41 | 29.05 | 29.41 | 1,298,013 | +0.23(+0.80%) |
Apr 10, 2018 | 28.93 | 29.20 | 28.91 | 29.17 | 1,275,525 | +0.48(+1.66%) |
Apr 09, 2018 | 28.69 | 28.85 | 28.59 | 28.70 | 879,577 | +0.23(+0.79%) |
Apr 06, 2018 | 28.66 | 28.78 | 28.39 | 28.47 | 789,380 | -0.31(-1.06%) |
Apr 05, 2018 | 28.75 | 28.82 | 28.64 | 28.78 | 1,246,383 | -0.04(-0.14%) |
Apr 04, 2018 | 28.29 | 28.85 | 28.22 | 28.82 | 1,280,263 | -0.21(-0.72%) |
Apr 03, 2018 | 28.82 | 29.06 | 28.82 | 29.03 | 1,752,866 | +0.18(+0.61%) |