Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.75 | 27.20 | 26.56 | 26.57 | 546,932 | -0.03(-0.10%) |
Jun 28, 2018 | 26.37 | 26.65 | 26.14 | 26.60 | 332,639 | +0.23(+0.89%) |
Jun 27, 2018 | 26.54 | 27.11 | 26.37 | 26.37 | 565,252 | -0.18(-0.68%) |
Jun 26, 2018 | 26.04 | 26.57 | 25.85 | 26.55 | 522,142 | +0.45(+1.73%) |
Jun 25, 2018 | 26.22 | 26.24 | 25.75 | 26.10 | 736,395 | -0.22(-0.82%) |
Jun 22, 2018 | 26.74 | 26.74 | 26.08 | 26.31 | 700,117 | -0.28(-1.05%) |
Jun 21, 2018 | 26.39 | 26.64 | 26.02 | 26.59 | 868,331 | +0.23(+0.85%) |
Jun 20, 2018 | 25.85 | 26.45 | 25.62 | 26.37 | 399,559 | +0.58(+2.24%) |
Jun 19, 2018 | 26.56 | 26.64 | 25.59 | 25.79 | 934,659 | -0.97(-3.64%) |
Jun 18, 2018 | 26.46 | 26.79 | 26.35 | 26.76 | 371,171 | +0.19(+0.71%) |
Jun 15, 2018 | 26.88 | 26.44 | 26.57 | 958,298 | -0.31(-1.14%) | |
Jun 14, 2018 | 27.08 | 27.29 | 26.78 | 26.88 | 387,398 | -0.15(-0.57%) |
Jun 13, 2018 | 26.93 | 27.11 | 26.65 | 27.03 | 580,474 | +0.06(+0.23%) |
Jun 12, 2018 | 27.20 | 27.25 | 26.64 | 26.97 | 548,287 | -0.23(-0.83%) |
Jun 11, 2018 | 26.92 | 27.47 | 26.69 | 27.20 | 2,842,153 | +0.28(+1.04%) |
Jun 08, 2018 | 26.72 | 26.96 | 26.58 | 26.92 | 551,931 | +0.20(+0.74%) |
Jun 07, 2018 | 27.12 | 27.35 | 26.48 | 26.72 | 404,925 | -0.48(-1.76%) |
Jun 06, 2018 | 27.29 | 27.20 | 610,536 | +0.31(+1.14%) | ||
Jun 05, 2018 | 26.79 | 27.05 | 26.72 | 26.89 | 533,128 | +0.05(+0.17%) |
Jun 04, 2018 | 26.46 | 26.85 | 26.35 | 26.84 | 399,991 | +0.58(+2.20%) |
Jun 01, 2018 | 26.24 | 26.40 | 26.04 | 26.27 | 653,863 | +0.19(+0.73%) |
May 31, 2018 | 26.73 | 26.84 | 25.96 | 26.08 | 678,755 | -0.65(-2.43%) |
May 30, 2018 | 26.13 | 26.85 | 26.01 | 26.73 | 366,254 | +0.68(+2.59%) |
May 29, 2018 | 26.01 | 26.38 | 25.82 | 26.05 | 586,233 | -0.09(-0.34%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.08(-0.31%) | |
May 24, 2018 | 25.83 | 26.49 | 25.83 | 26.22 | 815,485 | +0.41(+1.61%) |
May 23, 2018 | 25.35 | 25.81 | 25.35 | 25.81 | 513,978 | +0.26(+1.02%) |
May 22, 2018 | 26.30 | 26.30 | 25.52 | 25.55 | 454,555 | -0.76(-2.88%) |
May 21, 2018 | 26.05 | 26.46 | 25.92 | 26.30 | 607,394 | +0.42(+1.64%) |
May 18, 2018 | 25.32 | 26.00 | 25.20 | 25.88 | 903,265 | +0.59(+2.32%) |
May 17, 2018 | 25.10 | 25.72 | 25.09 | 25.29 | 745,428 | +0.16(+0.65%) |
May 16, 2018 | 25.17 | 25.39 | 24.93 | 25.13 | 687,726 | +0.02(+0.07%) |
May 15, 2018 | 24.72 | 25.15 | 24.72 | 25.11 | 488,503 | +0.33(+1.35%) |
May 14, 2018 | 24.70 | 25.01 | 24.51 | 24.78 | 648,612 | +0.13(+0.51%) |
May 11, 2018 | 24.67 | 24.86 | 24.28 | 24.65 | 568,909 | -0.10(-0.40%) |
May 10, 2018 | 25.08 | 25.30 | 24.71 | 24.75 | 1,219,626 | -0.23(-0.90%) |
May 09, 2018 | 24.83 | 25.06 | 24.71 | 24.98 | 769,747 | +0.28(+1.13%) |
May 08, 2018 | 23.25 | 24.74 | 23.25 | 24.70 | 777,656 | +1.42(+6.12%) |
May 07, 2018 | 23.15 | 23.28 | 23.01 | 23.28 | 966,320 | +0.16(+0.70%) |
May 04, 2018 | 22.96 | 23.28 | 22.58 | 23.11 | 1,466,443 | +0.03(+0.12%) |
May 03, 2018 | 23.28 | 23.28 | 22.65 | 23.09 | 1,466,925 | -0.42(-1.80%) |
May 02, 2018 | 25.12 | 25.65 | 23.18 | 23.51 | 2,515,364 | -1.67(-6.62%) |
May 01, 2018 | 24.98 | 25.41 | 24.80 | 25.18 | 923,788 | +0.00(+0.00%) |
Apr 30, 2018 | 25.73 | 25.75 | 25.18 | 25.18 | 575,820 | -0.51(-2.00%) |
Apr 27, 2018 | 26.22 | 26.22 | 25.33 | 25.69 | 826,176 | -0.41(-1.59%) |
Apr 26, 2018 | 26.49 | 26.49 | 26.09 | 26.11 | 368,314 | -0.34(-1.29%) |
Apr 25, 2018 | 26.76 | 26.84 | 26.27 | 26.45 | 611,102 | -0.39(-1.44%) |
Apr 24, 2018 | 27.55 | 27.63 | 26.29 | 26.84 | 697,007 | -0.52(-1.91%) |
Apr 23, 2018 | 27.41 | 27.54 | 27.25 | 27.36 | 397,176 | +0.06(+0.23%) |
Apr 20, 2018 | 27.72 | 27.77 | 27.20 | 27.29 | 781,540 | -0.54(-1.94%) |
Apr 19, 2018 | 28.02 | 28.40 | 27.82 | 27.84 | 505,010 | -0.32(-1.12%) |
Apr 18, 2018 | 28.04 | 28.26 | 27.81 | 28.15 | 735,180 | +0.21(+0.74%) |
Apr 17, 2018 | 27.54 | 28.06 | 27.51 | 27.94 | 577,456 | +0.50(+1.84%) |
Apr 16, 2018 | 27.14 | 27.66 | 27.03 | 27.44 | 540,751 | +0.50(+1.84%) |
Apr 13, 2018 | 26.88 | 27.09 | 26.73 | 26.94 | 676,005 | +0.18(+0.67%) |
Apr 12, 2018 | 26.17 | 27.11 | 26.17 | 26.76 | 923,618 | +0.65(+2.48%) |
Apr 11, 2018 | 25.20 | 26.13 | 25.11 | 26.11 | 560,625 | +0.78(+3.06%) |
Apr 10, 2018 | 25.55 | 25.64 | 25.16 | 25.34 | 358,540 | +0.07(+0.28%) |
Apr 09, 2018 | 25.55 | 25.71 | 25.27 | 25.27 | 587,055 | -0.05(-0.18%) |
Apr 06, 2018 | 25.65 | 25.79 | 25.19 | 25.31 | 592,564 | -0.50(-1.95%) |
Apr 05, 2018 | 25.48 | 25.83 | 25.34 | 25.82 | 464,172 | +0.53(+2.10%) |
Apr 04, 2018 | 24.93 | 25.37 | 24.80 | 25.29 | 636,608 | +0.00(+0.00%) |
Apr 03, 2018 | 25.22 | 25.52 | 25.03 | 25.29 | 875,455 | +0.04(+0.14%) |