Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.77 | 25.52 | 25.55 | 1,094,363 | +0.20(+0.80%) | |
Jun 28, 2018 | 25.35 | 25.39 | 25.21 | 25.35 | 858,683 | +0.13(+0.50%) |
Jun 27, 2018 | 25.50 | 25.67 | 25.20 | 25.22 | 2,936,714 | -0.35(-1.35%) |
Jun 26, 2018 | 25.67 | 25.68 | 25.50 | 25.57 | 822,808 | -0.03(-0.10%) |
Jun 25, 2018 | 25.73 | 25.79 | 25.52 | 25.59 | 1,067,914 | -0.23(-0.88%) |
Jun 22, 2018 | 25.88 | 25.94 | 25.73 | 25.82 | 456,250 | +0.27(+1.05%) |
Jun 21, 2018 | 25.65 | 25.67 | 25.47 | 25.55 | 603,389 | -0.24(-0.95%) |
Jun 20, 2018 | 25.99 | 25.99 | 25.75 | 25.79 | 961,915 | -0.03(-0.13%) |
Jun 19, 2018 | 25.57 | 25.84 | 25.50 | 25.83 | 1,249,412 | +0.09(+0.36%) |
Jun 18, 2018 | 25.67 | 25.78 | 25.61 | 25.73 | 1,640,798 | -0.26(-0.99%) |
Jun 15, 2018 | 26.02 | 26.21 | 25.99 | 638,166 | -0.22(-0.85%) | |
Jun 14, 2018 | 26.26 | 26.37 | 26.21 | 26.21 | 734,246 | -0.23(-0.88%) |
Jun 13, 2018 | 26.49 | 26.54 | 26.34 | 26.45 | 675,514 | +0.00(+0.00%) |
Jun 12, 2018 | 26.69 | 26.70 | 26.42 | 26.45 | 857,946 | -0.09(-0.34%) |
Jun 11, 2018 | 26.40 | 26.66 | 26.36 | 26.54 | 1,981,746 | +0.40(+1.52%) |
Jun 08, 2018 | 26.08 | 26.16 | 25.98 | 26.14 | 1,258,352 | -0.07(-0.25%) |
Jun 07, 2018 | 26.41 | 26.47 | 26.16 | 26.21 | 3,806,775 | -0.01(-0.03%) |
Jun 06, 2018 | 26.23 | 26.21 | 2,955,110 | +0.57(+2.23%) | ||
Jun 05, 2018 | 25.82 | 25.89 | 25.62 | 25.64 | 5,028,790 | -0.20(-0.77%) |
Jun 04, 2018 | 25.99 | 26.02 | 25.82 | 25.84 | 716,379 | +0.25(+0.97%) |
Jun 01, 2018 | 25.64 | 25.68 | 25.37 | 25.59 | 1,029,595 | +0.30(+1.18%) |
May 31, 2018 | 25.20 | 25.38 | 24.94 | 25.29 | 3,926,566 | -0.11(-0.42%) |
May 30, 2018 | 25.28 | 25.51 | 25.14 | 25.40 | 4,025,983 | +0.68(+2.75%) |
May 29, 2018 | 25.00 | 25.20 | 24.56 | 24.72 | 5,240,633 | -1.43(-5.48%) |
May 25, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.68(-2.53%) | |
May 24, 2018 | 26.84 | 26.88 | 26.67 | 26.84 | 1,008,084 | -0.06(-0.22%) |
May 23, 2018 | 26.83 | 26.92 | 26.75 | 26.89 | 2,268,481 | -0.41(-1.52%) |
May 22, 2018 | 27.34 | 27.40 | 27.27 | 27.31 | 555,234 | +0.18(+0.67%) |
May 21, 2018 | 27.18 | 27.20 | 27.03 | 27.13 | 576,738 | -0.09(-0.34%) |
May 18, 2018 | 27.28 | 27.31 | 27.17 | 27.22 | 495,726 | -0.31(-1.11%) |
May 17, 2018 | 27.53 | 27.60 | 27.49 | 27.52 | 1,295,945 | +0.11(+0.39%) |
May 16, 2018 | 27.36 | 27.46 | 27.28 | 27.42 | 1,374,382 | -0.36(-1.31%) |
May 15, 2018 | 27.73 | 27.86 | 27.62 | 27.78 | 866,714 | -0.31(-1.09%) |
May 14, 2018 | 28.15 | 28.21 | 28.07 | 28.09 | 380,027 | -0.05(-0.18%) |
May 11, 2018 | 28.12 | 28.20 | 28.10 | 28.14 | 840,062 | +0.07(+0.27%) |
May 10, 2018 | 27.91 | 28.07 | 27.86 | 28.06 | 384,409 | +0.23(+0.83%) |
May 09, 2018 | 27.74 | 27.88 | 27.73 | 27.83 | 951,262 | +0.17(+0.63%) |
May 08, 2018 | 27.52 | 27.69 | 27.49 | 27.66 | 838,601 | -0.02(-0.09%) |
May 07, 2018 | 27.70 | 27.78 | 27.64 | 27.68 | 528,521 | -0.05(-0.18%) |
May 04, 2018 | 27.43 | 27.81 | 27.43 | 27.73 | 1,502,919 | +0.07(+0.27%) |
May 03, 2018 | 27.69 | 27.72 | 27.48 | 27.66 | 1,006,670 | +0.07(+0.24%) |
May 02, 2018 | 27.78 | 27.80 | 27.57 | 27.59 | 823,090 | +0.20(+0.73%) |
May 01, 2018 | 27.57 | 27.60 | 27.25 | 27.39 | 402,434 | -0.18(-0.66%) |
Apr 30, 2018 | 27.62 | 27.75 | 27.56 | 27.57 | 1,024,744 | -0.07(-0.24%) |
Apr 27, 2018 | 27.61 | 27.67 | 27.49 | 27.64 | 358,321 | +0.12(+0.45%) |
Apr 26, 2018 | 27.62 | 27.62 | 27.44 | 27.52 | 612,559 | -0.04(-0.15%) |
Apr 25, 2018 | 27.44 | 27.57 | 27.43 | 27.56 | 658,731 | +0.02(+0.06%) |
Apr 24, 2018 | 27.69 | 27.75 | 27.46 | 27.54 | 935,652 | -0.32(-1.16%) |
Apr 23, 2018 | 27.86 | 27.91 | 27.77 | 27.86 | 490,225 | -0.01(-0.03%) |
Apr 20, 2018 | 27.88 | 27.96 | 27.77 | 27.87 | 1,315,244 | -0.12(-0.41%) |
Apr 19, 2018 | 28.01 | 28.04 | 27.91 | 27.99 | 2,841,505 | -0.02(-0.06%) |
Apr 18, 2018 | 27.97 | 28.05 | 27.94 | 28.01 | 2,192,621 | +0.18(+0.66%) |
Apr 17, 2018 | 27.77 | 27.86 | 27.72 | 27.82 | 1,723,245 | +0.07(+0.24%) |
Apr 16, 2018 | 27.68 | 27.78 | 27.64 | 27.76 | 1,921,209 | +0.21(+0.75%) |
Apr 13, 2018 | 27.77 | 27.77 | 27.48 | 27.55 | 738,294 | +0.10(+0.36%) |
Apr 12, 2018 | 27.43 | 27.49 | 27.39 | 27.45 | 2,236,962 | +0.01(+0.03%) |
Apr 11, 2018 | 27.55 | 27.61 | 27.43 | 27.44 | 745,791 | -0.06(-0.21%) |
Apr 10, 2018 | 27.51 | 27.56 | 27.41 | 27.50 | 624,725 | +0.25(+0.91%) |
Apr 09, 2018 | 27.33 | 27.46 | 27.24 | 27.25 | 891,666 | +0.29(+1.08%) |
Apr 06, 2018 | 27.16 | 27.23 | 26.90 | 26.96 | 563,301 | -0.09(-0.34%) |
Apr 05, 2018 | 27.04 | 27.16 | 27.03 | 27.05 | 497,837 | +0.27(+1.02%) |
Apr 04, 2018 | 26.45 | 26.79 | 26.44 | 26.78 | 1,152,461 | +0.03(+0.12%) |
Apr 03, 2018 | 26.70 | 26.78 | 26.56 | 26.75 | 1,100,957 | +0.11(+0.40%) |