Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.46 | 26.04 | 25.06 | 25.83 | 554,303 | +0.58(+2.30%) |
Jun 28, 2018 | 24.28 | 25.53 | 24.28 | 25.25 | 477,614 | +0.86(+3.53%) |
Jun 27, 2018 | 25.37 | 25.52 | 24.38 | 24.39 | 467,334 | -0.98(-3.86%) |
Jun 26, 2018 | 24.71 | 25.73 | 24.06 | 25.37 | 538,849 | +1.03(+4.23%) |
Jun 25, 2018 | 25.08 | 25.28 | 23.82 | 24.34 | 748,627 | -0.87(-3.45%) |
Jun 22, 2018 | 25.63 | 25.70 | 24.61 | 25.21 | 1,100,159 | -0.29(-1.14%) |
Jun 21, 2018 | 26.31 | 26.44 | 25.40 | 25.50 | 536,266 | -0.69(-2.63%) |
Jun 20, 2018 | 25.41 | 26.81 | 25.30 | 26.19 | 559,853 | +0.92(+3.64%) |
Jun 19, 2018 | 25.58 | 25.74 | 25.03 | 25.27 | 521,167 | -0.53(-2.05%) |
Jun 18, 2018 | 26.00 | 26.13 | 25.36 | 25.80 | 526,695 | -0.32(-1.23%) |
Jun 15, 2018 | 27.47 | 26.04 | 26.12 | 2,129,483 | -1.35(-4.91%) | |
Jun 14, 2018 | 27.43 | 27.81 | 27.08 | 27.47 | 510,786 | +0.03(+0.11%) |
Jun 13, 2018 | 27.81 | 28.00 | 27.08 | 27.44 | 363,500 | -0.24(-0.87%) |
Jun 12, 2018 | 27.99 | 28.07 | 27.34 | 27.68 | 296,111 | -0.18(-0.65%) |
Jun 11, 2018 | 27.76 | 28.13 | 27.49 | 27.86 | 329,381 | +0.02(+0.07%) |
Jun 08, 2018 | 27.63 | 28.29 | 27.39 | 27.84 | 340,148 | +0.16(+0.58%) |
Jun 07, 2018 | 27.95 | 28.02 | 27.21 | 27.68 | 403,596 | -0.30(-1.07%) |
Jun 06, 2018 | 28.09 | 28.66 | 27.58 | 27.98 | 485,884 | +0.03(+0.11%) |
Jun 05, 2018 | 28.17 | 28.60 | 27.93 | 27.95 | 482,909 | -0.08(-0.29%) |
Jun 04, 2018 | 28.65 | 28.82 | 27.29 | 28.03 | 387,917 | -0.42(-1.48%) |
Jun 01, 2018 | 28.68 | 28.68 | 27.45 | 28.45 | 498,935 | -0.19(-0.66%) |
May 31, 2018 | 28.96 | 29.17 | 28.15 | 28.64 | 682,908 | -0.23(-0.80%) |
May 30, 2018 | 28.27 | 29.12 | 28.27 | 28.87 | 471,135 | +0.65(+2.30%) |
May 29, 2018 | 29.05 | 29.44 | 27.88 | 28.22 | 472,016 | -1.13(-3.85%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 29.27 | 29.72 | 28.83 | 29.23 | 295,328 | -0.10(-0.34%) |
May 23, 2018 | 29.39 | 30.13 | 29.14 | 29.33 | 379,568 | -0.41(-1.38%) |
May 22, 2018 | 30.83 | 30.96 | 29.59 | 29.74 | 704,133 | -1.15(-3.72%) |
May 21, 2018 | 31.94 | 31.94 | 30.29 | 30.89 | 922,535 | -0.99(-3.11%) |
May 18, 2018 | 32.72 | 32.90 | 31.24 | 31.88 | 620,046 | -0.79(-2.42%) |
May 17, 2018 | 31.69 | 32.85 | 30.03 | 32.67 | 581,835 | +1.08(+3.42%) |
May 16, 2018 | 31.34 | 31.74 | 31.00 | 31.59 | 745,183 | +0.14(+0.45%) |
May 15, 2018 | 31.65 | 32.05 | 31.29 | 31.45 | 300,149 | -0.38(-1.19%) |
May 14, 2018 | 31.48 | 31.99 | 31.10 | 31.83 | 599,073 | +0.33(+1.05%) |
May 11, 2018 | 29.94 | 31.55 | 29.21 | 31.50 | 859,211 | +1.35(+4.48%) |
May 10, 2018 | 31.78 | 32.25 | 29.92 | 30.15 | 905,005 | -1.61(-5.07%) |
May 09, 2018 | 31.20 | 32.38 | 30.78 | 31.76 | 752,460 | +0.58(+1.86%) |
May 08, 2018 | 31.14 | 31.88 | 30.91 | 31.18 | 625,692 | -0.16(-0.51%) |
May 07, 2018 | 29.57 | 32.11 | 29.14 | 31.34 | 1,163,972 | +1.81(+6.13%) |
May 04, 2018 | 30.40 | 30.40 | 26.12 | 29.53 | 1,530,835 | -0.23(-0.77%) |
May 03, 2018 | 29.95 | 30.76 | 28.80 | 29.76 | 1,038,512 | -0.19(-0.63%) |
May 02, 2018 | 29.76 | 30.25 | 29.17 | 29.95 | 537,134 | +0.13(+0.44%) |
May 01, 2018 | 30.06 | 30.19 | 28.93 | 29.82 | 645,234 | -0.37(-1.23%) |
Apr 30, 2018 | 30.33 | 31.11 | 29.98 | 30.19 | 675,715 | +0.02(+0.07%) |
Apr 27, 2018 | 29.35 | 30.48 | 29.01 | 30.17 | 574,663 | +0.84(+2.86%) |
Apr 26, 2018 | 28.66 | 29.56 | 28.26 | 29.33 | 639,699 | +0.89(+3.13%) |
Apr 25, 2018 | 28.32 | 28.53 | 27.65 | 28.44 | 746,909 | +0.24(+0.85%) |
Apr 24, 2018 | 28.30 | 28.76 | 27.87 | 28.20 | 948,354 | +0.07(+0.25%) |
Apr 23, 2018 | 28.17 | 28.59 | 27.13 | 28.13 | 1,035,857 | +0.04(+0.14%) |
Apr 20, 2018 | 27.67 | 28.33 | 27.10 | 28.09 | 958,720 | +0.42(+1.52%) |
Apr 19, 2018 | 26.14 | 28.55 | 26.02 | 27.67 | 1,851,484 | +1.82(+7.04%) |
Apr 18, 2018 | 25.13 | 26.26 | 24.55 | 25.85 | 690,230 | +0.84(+3.36%) |
Apr 17, 2018 | 24.43 | 25.48 | 24.41 | 25.01 | 435,075 | +0.64(+2.63%) |
Apr 16, 2018 | 24.48 | 24.50 | 23.80 | 24.37 | 223,187 | +0.26(+1.08%) |
Apr 13, 2018 | 24.70 | 24.84 | 24.08 | 24.11 | 349,191 | -0.58(-2.35%) |
Apr 12, 2018 | 24.99 | 25.58 | 24.28 | 24.69 | 434,336 | -0.04(-0.16%) |
Apr 11, 2018 | 23.65 | 25.20 | 23.65 | 24.73 | 611,531 | +0.83(+3.47%) |
Apr 10, 2018 | 22.90 | 24.23 | 22.52 | 23.90 | 590,053 | +1.29(+5.71%) |
Apr 09, 2018 | 23.29 | 23.53 | 22.49 | 22.61 | 512,582 | -0.33(-1.44%) |
Apr 06, 2018 | 23.91 | 24.28 | 22.74 | 22.94 | 621,563 | -1.21(-5.01%) |
Apr 05, 2018 | 25.60 | 25.65 | 23.67 | 24.15 | 591,032 | -1.25(-4.92%) |
Apr 04, 2018 | 24.46 | 25.46 | 24.03 | 25.40 | 725,608 | +0.80(+3.25%) |
Apr 03, 2018 | 23.35 | 24.74 | 23.23 | 24.60 | 516,742 | +1.37(+5.90%) |