Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.90 | 26.23 | 25.32 | 26.09 | 466,570 | +0.35(+1.36%) |
Jun 28, 2018 | 25.53 | 25.91 | 24.98 | 25.74 | 499,487 | +0.28(+1.09%) |
Jun 27, 2018 | 26.25 | 26.51 | 25.39 | 25.46 | 1,580,791 | -0.42(-1.61%) |
Jun 26, 2018 | 25.79 | 25.89 | 25.35 | 25.88 | 818,432 | +0.24(+0.93%) |
Jun 25, 2018 | 26.20 | 26.20 | 25.44 | 25.64 | 540,394 | -0.63(-2.39%) |
Jun 22, 2018 | 26.24 | 26.69 | 26.06 | 26.27 | 480,226 | +0.44(+1.69%) |
Jun 21, 2018 | 26.10 | 26.10 | 25.63 | 25.83 | 424,893 | -0.30(-1.14%) |
Jun 20, 2018 | 26.22 | 26.27 | 25.93 | 26.13 | 362,491 | +0.21(+0.81%) |
Jun 19, 2018 | 26.01 | 25.67 | 25.92 | 1,176,812 | -0.05(-0.20%) | |
Jun 18, 2018 | 25.24 | 26.05 | 25.24 | 25.97 | 752,293 | +0.66(+2.61%) |
Jun 15, 2018 | 26.39 | 25.27 | 25.31 | 1,619,156 | -1.08(-4.10%) | |
Jun 14, 2018 | 26.16 | 26.49 | 26.16 | 26.39 | 2,220,941 | +0.35(+1.34%) |
Jun 13, 2018 | 26.87 | 26.87 | 25.93 | 26.04 | 876,711 | -0.77(-2.88%) |
Jun 12, 2018 | 26.48 | 27.13 | 26.28 | 26.82 | 1,282,832 | -0.17(-0.64%) |
Jun 11, 2018 | 26.86 | 27.15 | 26.68 | 26.99 | 891,531 | +0.20(+0.76%) |
Jun 08, 2018 | 27.24 | 27.42 | 26.59 | 26.78 | 572,937 | -0.36(-1.34%) |
Jun 07, 2018 | 26.75 | 27.44 | 26.39 | 27.15 | 1,526,167 | +0.61(+2.29%) |
Jun 06, 2018 | 27.11 | 26.54 | 1,261,202 | -0.57(-2.12%) | ||
Jun 05, 2018 | 27.47 | 27.47 | 26.66 | 27.11 | 1,069,963 | -0.23(-0.84%) |
Jun 04, 2018 | 27.76 | 28.00 | 27.15 | 27.34 | 1,494,655 | -0.34(-1.24%) |
Jun 01, 2018 | 27.63 | 27.84 | 27.54 | 27.69 | 924,429 | +0.04(+0.14%) |
May 31, 2018 | 27.55 | 27.74 | 27.27 | 27.65 | 1,355,887 | +0.04(+0.14%) |
May 30, 2018 | 27.14 | 27.71 | 27.03 | 27.61 | 764,607 | +0.52(+1.92%) |
May 29, 2018 | 26.31 | 27.20 | 26.31 | 27.09 | 542,010 | +0.43(+1.61%) |
May 25, 2018 | 26.66 | 26.66 | 26.66 | 0 | -0.07(-0.25%) | |
May 24, 2018 | 26.87 | 26.98 | 26.52 | 26.72 | 394,095 | -0.24(-0.90%) |
May 23, 2018 | 26.80 | 27.03 | 26.48 | 26.97 | 330,613 | +0.02(+0.07%) |
May 22, 2018 | 26.64 | 27.66 | 26.60 | 26.95 | 587,334 | +0.39(+1.47%) |
May 21, 2018 | 26.62 | 26.73 | 26.23 | 26.56 | 555,071 | +0.07(+0.25%) |
May 18, 2018 | 26.98 | 26.98 | 26.25 | 26.49 | 778,095 | -0.44(-1.64%) |
May 17, 2018 | 26.90 | 27.57 | 26.62 | 26.93 | 825,795 | +0.24(+0.91%) |
May 16, 2018 | 26.35 | 26.79 | 26.14 | 26.69 | 904,087 | +0.46(+1.76%) |
May 15, 2018 | 26.11 | 26.55 | 26.08 | 26.23 | 476,236 | -0.04(-0.15%) |
May 14, 2018 | 25.93 | 26.58 | 25.83 | 26.27 | 715,176 | +0.47(+1.82%) |
May 11, 2018 | 25.73 | 25.81 | 25.59 | 25.80 | 365,933 | +0.13(+0.49%) |
May 10, 2018 | 25.15 | 25.79 | 24.85 | 25.67 | 759,566 | +0.57(+2.29%) |
May 09, 2018 | 24.91 | 25.63 | 24.74 | 25.10 | 589,127 | +0.53(+2.18%) |
May 08, 2018 | 23.23 | 24.73 | 22.34 | 24.57 | 978,134 | +0.63(+2.62%) |
May 07, 2018 | 23.63 | 24.29 | 23.53 | 23.94 | 609,542 | +0.56(+2.40%) |
May 04, 2018 | 22.77 | 23.48 | 22.66 | 23.38 | 718,438 | +0.67(+2.96%) |
May 03, 2018 | 22.93 | 23.02 | 22.62 | 22.71 | 496,489 | -0.27(-1.18%) |
May 02, 2018 | 23.28 | 23.43 | 22.79 | 22.98 | 1,034,509 | -0.42(-1.79%) |
May 01, 2018 | 23.60 | 23.75 | 23.30 | 23.40 | 459,636 | -0.33(-1.39%) |
Apr 30, 2018 | 23.64 | 24.28 | 23.53 | 23.73 | 569,046 | +0.06(+0.25%) |
Apr 27, 2018 | 23.45 | 24.10 | 23.31 | 23.67 | 535,564 | +0.23(+0.99%) |
Apr 26, 2018 | 23.23 | 23.52 | 22.98 | 23.44 | 378,694 | +0.34(+1.48%) |
Apr 25, 2018 | 22.66 | 23.17 | 22.46 | 23.09 | 614,732 | +0.32(+1.42%) |
Apr 24, 2018 | 23.35 | 23.53 | 22.57 | 22.77 | 588,432 | -0.55(-2.35%) |
Apr 23, 2018 | 22.97 | 23.92 | 22.80 | 23.32 | 648,116 | +0.38(+1.66%) |
Apr 20, 2018 | 23.00 | 23.15 | 22.59 | 22.94 | 677,636 | -0.19(-0.81%) |
Apr 19, 2018 | 23.66 | 23.75 | 22.97 | 23.13 | 617,455 | -0.53(-2.24%) |
Apr 18, 2018 | 23.99 | 24.28 | 23.59 | 23.66 | 556,667 | -0.08(-0.33%) |
Apr 17, 2018 | 23.99 | 24.59 | 23.73 | 23.73 | 513,664 | -0.22(-0.92%) |
Apr 16, 2018 | 22.93 | 24.02 | 22.68 | 23.95 | 1,321,110 | +1.02(+4.45%) |
Apr 13, 2018 | 23.39 | 23.62 | 22.72 | 22.93 | 829,812 | -0.38(-1.63%) |
Apr 12, 2018 | 23.36 | 23.59 | 23.13 | 23.31 | 721,437 | +0.01(+0.06%) |
Apr 11, 2018 | 22.91 | 23.41 | 22.91 | 23.30 | 613,803 | +0.31(+1.35%) |
Apr 10, 2018 | 22.79 | 23.18 | 22.62 | 22.99 | 488,886 | +0.57(+2.56%) |
Apr 09, 2018 | 22.75 | 22.88 | 22.14 | 22.42 | 331,992 | -0.10(-0.43%) |
Apr 06, 2018 | 22.71 | 23.08 | 22.20 | 22.51 | 711,711 | -0.34(-1.47%) |
Apr 05, 2018 | 22.77 | 23.14 | 22.66 | 22.85 | 565,013 | +0.22(+0.97%) |
Apr 04, 2018 | 22.43 | 22.75 | 21.96 | 22.63 | 623,675 | -0.17(-0.74%) |
Apr 03, 2018 | 22.83 | 22.95 | 21.97 | 22.80 | 969,167 | +0.15(+0.66%) |