Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.85 | 27.82 | 26.72 | 27.60 | 121,548 | +0.96(+3.62%) |
Jun 28, 2018 | 27.74 | 27.89 | 26.44 | 26.64 | 156,338 | -1.07(-3.86%) |
Jun 27, 2018 | 27.52 | 28.25 | 27.27 | 27.71 | 231,142 | +0.21(+0.76%) |
Jun 26, 2018 | 27.36 | 27.65 | 26.83 | 27.50 | 222,762 | +0.17(+0.63%) |
Jun 25, 2018 | 26.42 | 27.32 | 26.42 | 27.32 | 329,230 | +1.08(+4.11%) |
Jun 22, 2018 | 26.06 | 26.78 | 25.71 | 26.25 | 986,060 | +0.31(+1.18%) |
Jun 21, 2018 | 26.05 | 26.46 | 25.66 | 25.94 | 180,292 | +0.04(+0.17%) |
Jun 20, 2018 | 26.45 | 26.66 | 25.58 | 25.89 | 181,193 | -0.40(-1.51%) |
Jun 19, 2018 | 26.09 | 26.43 | 25.58 | 26.29 | 159,926 | +0.09(+0.34%) |
Jun 18, 2018 | 26.63 | 27.07 | 26.04 | 26.20 | 152,913 | -0.56(-2.10%) |
Jun 15, 2018 | 27.43 | 26.54 | 26.76 | 277,376 | -0.67(-2.43%) | |
Jun 14, 2018 | 27.68 | 27.87 | 26.96 | 27.43 | 155,781 | -0.26(-0.95%) |
Jun 13, 2018 | 28.67 | 29.00 | 27.59 | 27.69 | 171,550 | -0.91(-3.19%) |
Jun 12, 2018 | 29.05 | 29.23 | 27.71 | 28.60 | 208,461 | -0.44(-1.52%) |
Jun 11, 2018 | 28.75 | 29.76 | 28.75 | 29.05 | 365,581 | +0.61(+2.13%) |
Jun 08, 2018 | 28.45 | 28.77 | 27.87 | 28.44 | 144,705 | +0.03(+0.11%) |
Jun 07, 2018 | 27.56 | 28.53 | 27.44 | 28.41 | 238,321 | +0.94(+3.43%) |
Jun 06, 2018 | 26.71 | 27.47 | 177,889 | -0.42(-1.50%) | ||
Jun 05, 2018 | 28.16 | 28.27 | 27.11 | 27.89 | 190,373 | -0.16(-0.56%) |
Jun 04, 2018 | 28.97 | 29.11 | 27.25 | 28.04 | 320,496 | -0.31(-1.11%) |
Jun 01, 2018 | 28.51 | 28.82 | 28.09 | 28.36 | 199,833 | +0.23(+0.82%) |
May 31, 2018 | 27.62 | 28.90 | 27.58 | 28.13 | 288,232 | +0.55(+2.01%) |
May 30, 2018 | 27.47 | 27.83 | 27.02 | 27.57 | 152,601 | +0.19(+0.68%) |
May 29, 2018 | 27.70 | 28.03 | 26.79 | 27.38 | 217,355 | -0.05(-0.19%) |
May 25, 2018 | 27.44 | 27.44 | 27.44 | 0 | +0.53(+1.98%) | |
May 24, 2018 | 26.19 | 27.43 | 26.19 | 26.91 | 398,167 | +0.74(+2.83%) |
May 23, 2018 | 25.77 | 27.14 | 25.64 | 26.16 | 327,216 | +0.43(+1.66%) |
May 22, 2018 | 25.70 | 25.84 | 25.11 | 25.74 | 165,855 | +0.21(+0.82%) |
May 21, 2018 | 25.00 | 25.69 | 24.37 | 25.53 | 141,751 | +0.35(+1.40%) |
May 18, 2018 | 24.97 | 25.39 | 24.52 | 25.18 | 77,486 | +0.10(+0.39%) |
May 17, 2018 | 24.22 | 25.15 | 24.22 | 25.08 | 63,240 | +0.82(+3.36%) |
May 16, 2018 | 24.46 | 24.79 | 23.81 | 24.26 | 170,325 | -0.28(-1.13%) |
May 15, 2018 | 24.45 | 24.78 | 23.96 | 24.54 | 95,736 | +0.08(+0.34%) |
May 14, 2018 | 24.77 | 25.30 | 24.19 | 24.46 | 128,268 | -0.46(-1.83%) |
May 11, 2018 | 24.12 | 25.09 | 24.02 | 24.91 | 77,878 | +0.71(+2.94%) |
May 10, 2018 | 25.42 | 26.01 | 23.96 | 24.20 | 222,910 | -1.25(-4.91%) |
May 09, 2018 | 25.71 | 26.09 | 24.81 | 25.45 | 96,236 | -0.26(-1.02%) |
May 08, 2018 | 26.08 | 26.20 | 25.25 | 25.71 | 80,686 | -0.40(-1.52%) |
May 07, 2018 | 25.60 | 26.20 | 25.46 | 26.11 | 137,532 | +0.56(+2.20%) |
May 04, 2018 | 25.17 | 25.71 | 24.58 | 25.55 | 130,047 | +0.34(+1.37%) |
May 03, 2018 | 25.95 | 25.95 | 24.89 | 25.21 | 79,117 | -0.60(-2.32%) |
May 02, 2018 | 25.80 | 26.01 | 25.50 | 25.80 | 105,284 | +0.16(+0.61%) |
May 01, 2018 | 25.83 | 25.84 | 25.15 | 25.65 | 76,386 | +0.09(+0.35%) |
Apr 30, 2018 | 25.45 | 25.90 | 25.09 | 25.56 | 127,911 | +0.46(+1.82%) |
Apr 27, 2018 | 26.04 | 26.16 | 24.71 | 25.10 | 115,076 | -0.21(-0.83%) |
Apr 26, 2018 | 24.60 | 26.09 | 24.60 | 25.31 | 261,335 | +0.70(+2.83%) |
Apr 25, 2018 | 24.53 | 24.81 | 23.81 | 24.61 | 66,831 | +0.08(+0.34%) |
Apr 24, 2018 | 24.82 | 24.82 | 23.51 | 24.53 | 115,245 | +0.04(+0.18%) |
Apr 23, 2018 | 23.83 | 24.82 | 23.77 | 24.49 | 115,324 | +0.90(+3.81%) |
Apr 20, 2018 | 24.42 | 24.63 | 23.29 | 23.59 | 120,538 | -0.70(-2.90%) |
Apr 19, 2018 | 24.94 | 25.08 | 24.16 | 24.29 | 78,220 | -0.43(-1.73%) |
Apr 18, 2018 | 25.11 | 25.75 | 24.56 | 24.72 | 86,424 | -0.32(-1.29%) |
Apr 17, 2018 | 24.80 | 25.27 | 24.19 | 25.04 | 131,988 | +0.16(+0.66%) |
Apr 16, 2018 | 27.03 | 27.03 | 24.56 | 24.88 | 220,092 | -1.29(-4.92%) |
Apr 13, 2018 | 23.90 | 26.43 | 23.88 | 26.16 | 312,260 | +2.19(+9.15%) |
Apr 12, 2018 | 23.24 | 24.17 | 23.04 | 23.97 | 126,419 | +0.72(+3.09%) |
Apr 11, 2018 | 23.21 | 23.37 | 22.81 | 23.25 | 76,975 | +0.09(+0.39%) |
Apr 10, 2018 | 22.91 | 23.21 | 22.56 | 23.16 | 65,468 | +0.21(+0.91%) |
Apr 09, 2018 | 22.95 | 23.05 | 22.47 | 22.95 | 96,316 | +0.25(+1.12%) |
Apr 06, 2018 | 23.09 | 23.31 | 22.55 | 22.70 | 89,654 | -0.27(-1.17%) |
Apr 05, 2018 | 22.79 | 23.53 | 22.50 | 22.97 | 157,887 | +0.37(+1.62%) |
Apr 04, 2018 | 21.40 | 22.83 | 21.39 | 22.60 | 179,072 | +1.03(+4.75%) |
Apr 03, 2018 | 22.02 | 22.05 | 21.23 | 21.58 | 119,565 | -0.25(-1.17%) |