Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.30 | 26.42 | 26.21 | 26.22 | 352,582 | +0.08(+0.29%) |
Jun 28, 2018 | 25.84 | 26.20 | 25.83 | 26.14 | 204,251 | +0.24(+0.92%) |
Jun 27, 2018 | 26.35 | 26.42 | 25.91 | 25.91 | 285,825 | -0.36(-1.38%) |
Jun 26, 2018 | 26.26 | 26.41 | 26.20 | 26.27 | 235,995 | +0.13(+0.49%) |
Jun 25, 2018 | 26.50 | 26.53 | 25.98 | 26.14 | 206,955 | -0.59(-2.22%) |
Jun 22, 2018 | 26.91 | 26.93 | 26.66 | 26.74 | 323,303 | -0.09(-0.32%) |
Jun 21, 2018 | 27.12 | 27.12 | 26.75 | 26.82 | 235,669 | -0.24(-0.87%) |
Jun 20, 2018 | 27.05 | 27.17 | 27.02 | 27.06 | 174,358 | +0.13(+0.47%) |
Jun 19, 2018 | 26.80 | 26.95 | 26.62 | 26.93 | 213,160 | -0.23(-0.85%) |
Jun 18, 2018 | 26.95 | 27.19 | 26.88 | 27.16 | 227,003 | -0.01(-0.05%) |
Jun 15, 2018 | 27.34 | 27.34 | 27.18 | 177,107 | -0.17(-0.62%) | |
Jun 14, 2018 | 27.30 | 27.41 | 27.24 | 27.34 | 239,490 | +0.11(+0.40%) |
Jun 13, 2018 | 27.32 | 27.46 | 27.21 | 27.24 | 271,568 | -0.03(-0.12%) |
Jun 12, 2018 | 27.23 | 27.30 | 27.17 | 27.27 | 210,596 | +0.05(+0.20%) |
Jun 11, 2018 | 27.17 | 27.28 | 27.13 | 27.21 | 420,638 | +0.06(+0.23%) |
Jun 08, 2018 | 27.04 | 27.19 | 26.97 | 27.15 | 326,725 | -0.05(-0.19%) |
Jun 07, 2018 | 27.49 | 27.53 | 27.08 | 27.20 | 340,785 | -0.26(-0.96%) |
Jun 06, 2018 | 27.47 | 27.23 | 27.47 | 134,424 | +0.15(+0.56%) | |
Jun 05, 2018 | 27.25 | 27.34 | 27.20 | 27.31 | 202,848 | +0.12(+0.43%) |
Jun 04, 2018 | 27.06 | 27.22 | 27.04 | 27.20 | 472,245 | +0.20(+0.74%) |
Jun 01, 2018 | 26.68 | 27.00 | 26.68 | 27.00 | 375,708 | +0.48(+1.79%) |
May 31, 2018 | 26.49 | 26.67 | 26.40 | 26.52 | 539,033 | +0.02(+0.07%) |
May 30, 2018 | 26.37 | 26.52 | 26.31 | 26.50 | 238,753 | +0.23(+0.86%) |
May 29, 2018 | 26.36 | 26.46 | 26.15 | 26.28 | 589,715 | -0.30(-1.11%) |
May 25, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 26.56 | 26.57 | 26.26 | 26.52 | 159,681 | -0.05(-0.19%) |
May 23, 2018 | 26.23 | 26.58 | 26.18 | 26.57 | 113,523 | +0.18(+0.70%) |
May 22, 2018 | 26.50 | 26.60 | 26.37 | 26.39 | 359,093 | -0.04(-0.16%) |
May 21, 2018 | 26.43 | 26.55 | 26.33 | 26.43 | 180,456 | +0.22(+0.85%) |
May 18, 2018 | 26.23 | 26.32 | 26.20 | 26.21 | 116,626 | -0.15(-0.56%) |
May 17, 2018 | 26.35 | 26.50 | 26.22 | 26.36 | 180,110 | -0.12(-0.47%) |
May 16, 2018 | 26.36 | 26.53 | 26.36 | 26.48 | 152,015 | +0.21(+0.81%) |
May 15, 2018 | 26.37 | 26.44 | 26.17 | 26.27 | 258,792 | -0.32(-1.21%) |
May 14, 2018 | 26.69 | 26.80 | 26.59 | 26.59 | 1,475,929 | -0.05(-0.17%) |
May 11, 2018 | 26.63 | 26.69 | 26.52 | 26.64 | 643,060 | +0.00(+0.01%) |
May 10, 2018 | 26.45 | 26.69 | 26.41 | 26.64 | 240,773 | +0.33(+1.26%) |
May 09, 2018 | 26.07 | 26.32 | 26.00 | 26.30 | 259,849 | +0.30(+1.16%) |
May 08, 2018 | 25.92 | 26.04 | 25.83 | 26.00 | 191,300 | +0.08(+0.31%) |
May 07, 2018 | 25.81 | 26.00 | 25.80 | 25.92 | 154,180 | +0.16(+0.63%) |
May 04, 2018 | 25.25 | 25.82 | 25.17 | 25.76 | 233,284 | +0.43(+1.71%) |
May 03, 2018 | 25.18 | 25.40 | 24.98 | 25.33 | 152,216 | +0.04(+0.17%) |
May 02, 2018 | 25.43 | 25.52 | 25.22 | 25.28 | 351,283 | +0.00(+0.01%) |
May 01, 2018 | 24.98 | 25.28 | 24.88 | 25.28 | 600,440 | +0.25(+1.01%) |
Apr 30, 2018 | 25.20 | 25.36 | 25.02 | 25.03 | 564,044 | -0.16(-0.63%) |
Apr 27, 2018 | 25.44 | 25.44 | 25.06 | 25.19 | 247,048 | -0.03(-0.12%) |
Apr 26, 2018 | 25.03 | 25.27 | 24.94 | 25.22 | 216,430 | +0.56(+2.26%) |
Apr 25, 2018 | 24.74 | 24.74 | 24.43 | 24.66 | 209,910 | -0.03(-0.12%) |
Apr 24, 2018 | 25.22 | 25.27 | 24.55 | 24.69 | 306,145 | -0.44(-1.75%) |
Apr 23, 2018 | 25.34 | 25.38 | 25.07 | 25.13 | 217,053 | -0.14(-0.55%) |
Apr 20, 2018 | 25.50 | 25.50 | 25.17 | 25.27 | 688,852 | -0.33(-1.30%) |
Apr 19, 2018 | 25.74 | 25.76 | 25.54 | 25.60 | 473,309 | -0.30(-1.16%) |
Apr 18, 2018 | 25.87 | 25.96 | 25.74 | 25.90 | 267,219 | -0.03(-0.12%) |
Apr 17, 2018 | 25.65 | 25.98 | 25.64 | 25.93 | 246,154 | +0.43(+1.68%) |
Apr 16, 2018 | 25.45 | 25.57 | 25.33 | 25.50 | 264,815 | +0.18(+0.70%) |
Apr 13, 2018 | 25.56 | 25.64 | 25.24 | 25.33 | 156,937 | -0.13(-0.50%) |
Apr 12, 2018 | 25.27 | 25.52 | 25.22 | 25.45 | 760,341 | +0.27(+1.08%) |
Apr 11, 2018 | 25.15 | 25.36 | 25.10 | 25.18 | 216,675 | -0.09(-0.34%) |
Apr 10, 2018 | 25.11 | 25.31 | 25.02 | 25.27 | 249,698 | +0.52(+2.12%) |
Apr 09, 2018 | 24.75 | 25.17 | 24.71 | 24.74 | 205,334 | +0.24(+0.99%) |
Apr 06, 2018 | 24.87 | 25.02 | 24.42 | 24.50 | 577,411 | -0.68(-2.69%) |
Apr 05, 2018 | 25.21 | 25.28 | 24.99 | 25.18 | 12,247,801 | +0.19(+0.74%) |
Apr 04, 2018 | 24.20 | 24.99 | 24.18 | 24.99 | 503,953 | +0.21(+0.86%) |
Apr 03, 2018 | 24.72 | 24.80 | 24.45 | 24.78 | 247,533 | +0.26(+1.06%) |