Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.95 | 27.46 | 26.80 | 27.31 | 793,800 | +0.63(+2.34%) |
Jun 28, 2018 | 26.35 | 26.74 | 26.23 | 26.68 | 573,689 | +0.33(+1.24%) |
Jun 27, 2018 | 26.49 | 26.75 | 26.35 | 26.36 | 488,255 | -0.10(-0.39%) |
Jun 26, 2018 | 26.20 | 26.59 | 25.81 | 26.46 | 937,290 | +0.35(+1.35%) |
Jun 25, 2018 | 27.24 | 27.24 | 25.92 | 26.11 | 988,795 | -1.11(-4.09%) |
Jun 22, 2018 | 27.31 | 27.42 | 26.95 | 27.22 | 809,337 | +0.07(+0.25%) |
Jun 21, 2018 | 27.40 | 27.40 | 26.77 | 27.15 | 347,473 | -0.12(-0.44%) |
Jun 20, 2018 | 27.23 | 27.50 | 27.15 | 27.27 | 528,248 | +0.15(+0.57%) |
Jun 19, 2018 | 26.89 | 27.29 | 26.84 | 27.12 | 701,430 | -0.46(-1.68%) |
Jun 18, 2018 | 27.44 | 27.66 | 27.24 | 27.58 | 726,264 | +0.09(+0.31%) |
Jun 15, 2018 | 27.66 | 27.17 | 27.49 | 836,686 | -0.16(-0.59%) | |
Jun 14, 2018 | 27.72 | 27.80 | 27.22 | 27.66 | 712,621 | +0.15(+0.53%) |
Jun 13, 2018 | 27.49 | 28.98 | 27.29 | 27.51 | 1,469,526 | +0.09(+0.34%) |
Jun 12, 2018 | 27.83 | 27.90 | 27.19 | 27.42 | 819,387 | -0.28(-1.02%) |
Jun 11, 2018 | 27.65 | 28.15 | 27.64 | 27.70 | 342,264 | +0.08(+0.28%) |
Jun 08, 2018 | 27.49 | 27.82 | 27.42 | 27.62 | 447,888 | +0.04(+0.16%) |
Jun 07, 2018 | 27.61 | 27.72 | 27.34 | 27.58 | 364,837 | -0.03(-0.12%) |
Jun 06, 2018 | 27.28 | 27.61 | 636,445 | -0.05(-0.19%) | ||
Jun 05, 2018 | 27.46 | 27.73 | 27.46 | 27.67 | 479,396 | +0.09(+0.34%) |
Jun 04, 2018 | 27.72 | 27.96 | 27.37 | 27.57 | 484,320 | -0.13(-0.46%) |
Jun 01, 2018 | 27.04 | 27.86 | 27.04 | 27.70 | 1,331,245 | +0.87(+3.22%) |
May 31, 2018 | 26.89 | 27.04 | 26.71 | 26.84 | 654,343 | -0.14(-0.51%) |
May 30, 2018 | 26.97 | 27.25 | 26.82 | 26.97 | 707,164 | +0.07(+0.25%) |
May 29, 2018 | 26.95 | 27.06 | 26.55 | 26.90 | 878,464 | -0.19(-0.70%) |
May 25, 2018 | 27.09 | 27.09 | 27.09 | 0 | +0.30(+1.12%) | |
May 24, 2018 | 26.36 | 26.94 | 26.18 | 26.79 | 1,522,652 | +0.40(+1.53%) |
May 23, 2018 | 26.14 | 26.44 | 25.76 | 26.39 | 993,304 | +0.13(+0.49%) |
May 22, 2018 | 26.28 | 26.36 | 25.83 | 26.26 | 1,035,962 | -0.01(-0.03%) |
May 21, 2018 | 25.28 | 26.46 | 25.25 | 26.27 | 1,613,221 | +1.18(+4.71%) |
May 18, 2018 | 25.45 | 25.56 | 25.06 | 25.09 | 421,052 | -0.45(-1.78%) |
May 17, 2018 | 25.38 | 25.82 | 25.31 | 25.54 | 734,784 | -0.22(-0.86%) |
May 16, 2018 | 25.47 | 25.88 | 25.37 | 25.76 | 621,395 | +0.30(+1.18%) |
May 15, 2018 | 25.68 | 25.70 | 25.45 | 25.46 | 858,656 | -0.27(-1.03%) |
May 14, 2018 | 25.98 | 26.10 | 25.67 | 25.73 | 1,729,208 | -0.21(-0.83%) |
May 11, 2018 | 26.14 | 26.19 | 25.88 | 25.94 | 2,193,958 | -0.24(-0.92%) |
May 10, 2018 | 25.95 | 26.40 | 25.86 | 26.18 | 1,584,996 | +0.20(+0.76%) |
May 09, 2018 | 26.35 | 26.53 | 25.74 | 25.99 | 1,655,949 | -0.34(-1.30%) |
May 08, 2018 | 26.61 | 26.85 | 26.18 | 26.33 | 1,235,710 | -0.57(-2.10%) |
May 07, 2018 | 26.69 | 27.18 | 26.61 | 26.89 | 994,249 | +0.21(+0.77%) |
May 04, 2018 | 26.05 | 27.43 | 25.94 | 26.69 | 1,430,100 | +0.41(+1.57%) |
May 03, 2018 | 25.19 | 26.54 | 24.69 | 26.28 | 3,885,891 | +0.88(+3.48%) |
May 02, 2018 | 24.54 | 25.42 | 24.45 | 25.40 | 2,370,449 | +0.89(+3.64%) |
May 01, 2018 | 24.65 | 24.70 | 24.07 | 24.50 | 2,147,282 | -0.21(-0.83%) |
Apr 30, 2018 | 24.42 | 25.12 | 24.35 | 24.71 | 754,350 | +0.32(+1.30%) |
Apr 27, 2018 | 24.43 | 24.52 | 24.02 | 24.39 | 1,272,253 | -0.03(-0.14%) |
Apr 26, 2018 | 24.08 | 24.50 | 24.01 | 24.43 | 1,039,297 | +0.35(+1.46%) |
Apr 25, 2018 | 24.35 | 24.41 | 23.99 | 24.08 | 758,406 | -0.27(-1.13%) |
Apr 24, 2018 | 24.74 | 24.80 | 24.26 | 24.35 | 1,854,537 | -0.40(-1.63%) |
Apr 23, 2018 | 25.08 | 25.22 | 24.64 | 24.75 | 832,649 | -0.32(-1.26%) |
Apr 20, 2018 | 25.20 | 25.20 | 24.79 | 25.07 | 1,329,834 | -0.15(-0.58%) |
Apr 19, 2018 | 24.98 | 25.31 | 24.98 | 25.22 | 1,279,939 | +0.19(+0.75%) |
Apr 18, 2018 | 25.33 | 25.33 | 24.64 | 25.03 | 1,462,653 | -0.20(-0.78%) |
Apr 17, 2018 | 25.20 | 25.60 | 25.03 | 25.22 | 1,067,994 | +0.12(+0.48%) |
Apr 16, 2018 | 25.03 | 25.39 | 24.96 | 25.10 | 778,313 | +0.15(+0.58%) |
Apr 13, 2018 | 26.07 | 26.07 | 24.91 | 24.96 | 952,669 | -0.57(-2.22%) |
Apr 12, 2018 | 25.66 | 25.87 | 25.34 | 25.52 | 894,062 | -0.02(-0.07%) |
Apr 11, 2018 | 26.09 | 26.15 | 25.34 | 25.54 | 1,348,400 | -0.79(-2.99%) |
Apr 10, 2018 | 25.76 | 26.39 | 25.67 | 26.33 | 1,405,353 | +0.83(+3.26%) |
Apr 09, 2018 | 25.58 | 26.06 | 25.45 | 25.50 | 1,396,523 | +0.12(+0.47%) |
Apr 06, 2018 | 25.53 | 25.79 | 25.16 | 25.38 | 704,687 | -0.51(-1.95%) |
Apr 05, 2018 | 25.97 | 26.34 | 25.77 | 25.88 | 1,007,569 | +0.02(+0.07%) |
Apr 04, 2018 | 25.28 | 25.93 | 25.24 | 25.87 | 970,371 | +0.04(+0.17%) |
Apr 03, 2018 | 25.49 | 26.17 | 25.49 | 25.82 | 975,348 | +0.31(+1.21%) |