Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.09 | 26.14 | 25.81 | 25.82 | 170,590 | -0.19(-0.72%) |
Jun 28, 2018 | 25.58 | 26.03 | 25.58 | 26.01 | 202,838 | +0.45(+1.76%) |
Jun 27, 2018 | 26.02 | 26.02 | 25.45 | 25.56 | 225,275 | -0.45(-1.73%) |
Jun 26, 2018 | 26.22 | 26.33 | 25.80 | 26.01 | 133,919 | -0.22(-0.82%) |
Jun 25, 2018 | 26.55 | 26.80 | 26.12 | 26.22 | 247,127 | -0.34(-1.29%) |
Jun 22, 2018 | 26.79 | 26.90 | 26.44 | 26.57 | 1,798,482 | -0.14(-0.51%) |
Jun 21, 2018 | 27.14 | 27.22 | 26.63 | 26.70 | 331,395 | -0.47(-1.73%) |
Jun 20, 2018 | 27.35 | 27.41 | 26.61 | 27.17 | 235,372 | -0.13(-0.47%) |
Jun 19, 2018 | 26.76 | 27.34 | 26.76 | 27.30 | 398,007 | +0.43(+1.60%) |
Jun 18, 2018 | 26.70 | 26.97 | 26.67 | 26.87 | 163,153 | +0.03(+0.11%) |
Jun 15, 2018 | 26.96 | 26.63 | 26.84 | 269,743 | +0.00(+0.00%) | |
Jun 14, 2018 | 26.78 | 26.90 | 26.51 | 26.84 | 216,876 | +0.05(+0.18%) |
Jun 13, 2018 | 26.56 | 26.95 | 26.43 | 26.79 | 209,806 | +0.22(+0.81%) |
Jun 12, 2018 | 27.01 | 27.01 | 26.40 | 26.58 | 197,772 | -0.34(-1.27%) |
Jun 11, 2018 | 26.98 | 27.47 | 26.78 | 26.92 | 461,612 | +0.16(+0.59%) |
Jun 08, 2018 | 26.66 | 26.92 | 26.66 | 26.76 | 159,542 | +0.11(+0.40%) |
Jun 07, 2018 | 26.62 | 26.71 | 26.41 | 26.65 | 106,917 | +0.07(+0.26%) |
Jun 06, 2018 | 26.47 | 26.60 | 26.19 | 26.59 | 198,640 | +0.24(+0.93%) |
Jun 05, 2018 | 26.10 | 26.38 | 25.97 | 26.34 | 325,026 | +0.25(+0.98%) |
Jun 04, 2018 | 26.68 | 26.68 | 25.57 | 26.09 | 405,903 | -1.00(-3.69%) |
Jun 01, 2018 | 26.97 | 27.16 | 26.85 | 27.08 | 194,860 | +0.27(+1.02%) |
May 31, 2018 | 27.05 | 27.19 | 26.53 | 26.81 | 249,013 | -0.27(-1.01%) |
May 30, 2018 | 26.46 | 27.29 | 26.12 | 27.08 | 357,181 | +0.73(+2.79%) |
May 29, 2018 | 26.20 | 26.40 | 25.93 | 26.35 | 209,722 | +0.01(+0.04%) |
May 25, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.47 | 26.47 | 26.30 | 26.34 | 121,682 | -0.13(-0.48%) |
May 23, 2018 | 26.44 | 26.50 | 26.25 | 26.47 | 200,986 | +0.05(+0.19%) |
May 22, 2018 | 26.35 | 26.68 | 26.27 | 26.42 | 188,160 | +0.09(+0.33%) |
May 21, 2018 | 26.02 | 26.34 | 25.93 | 26.33 | 249,536 | +0.43(+1.66%) |
May 18, 2018 | 25.96 | 26.03 | 25.86 | 25.90 | 390,243 | +0.04(+0.15%) |
May 17, 2018 | 25.71 | 25.98 | 25.63 | 25.86 | 216,991 | +0.15(+0.57%) |
May 16, 2018 | 25.48 | 25.81 | 25.29 | 25.71 | 318,020 | +0.27(+1.08%) |
May 15, 2018 | 25.43 | 25.55 | 25.12 | 25.44 | 148,603 | +0.05(+0.19%) |
May 14, 2018 | 25.59 | 25.91 | 25.28 | 25.39 | 177,594 | -0.24(-0.95%) |
May 11, 2018 | 25.54 | 25.82 | 25.35 | 25.64 | 180,802 | +0.09(+0.34%) |
May 10, 2018 | 25.62 | 25.81 | 25.16 | 25.55 | 260,530 | +0.06(+0.23%) |
May 09, 2018 | 26.08 | 26.18 | 25.20 | 25.49 | 269,784 | -0.39(-1.51%) |
May 08, 2018 | 25.43 | 27.35 | 25.19 | 25.88 | 1,078,670 | +0.77(+3.08%) |
May 07, 2018 | 24.92 | 25.32 | 24.09 | 25.11 | 445,654 | +0.11(+0.43%) |
May 04, 2018 | 24.73 | 25.15 | 24.34 | 25.00 | 259,524 | +0.11(+0.43%) |
May 03, 2018 | 25.26 | 25.26 | 24.52 | 24.89 | 144,232 | -0.43(-1.70%) |
May 02, 2018 | 25.46 | 25.51 | 25.09 | 25.32 | 296,889 | -0.08(-0.31%) |
May 01, 2018 | 25.30 | 25.58 | 25.01 | 25.40 | 363,210 | +0.17(+0.66%) |
Apr 30, 2018 | 25.37 | 25.71 | 25.22 | 25.23 | 392,339 | +0.04(+0.16%) |
Apr 27, 2018 | 25.29 | 25.46 | 25.13 | 25.20 | 322,043 | -0.02(-0.08%) |
Apr 26, 2018 | 25.39 | 25.64 | 25.20 | 25.21 | 247,925 | -0.17(-0.66%) |
Apr 25, 2018 | 25.66 | 25.81 | 25.31 | 25.38 | 298,107 | -0.18(-0.69%) |
Apr 24, 2018 | 25.48 | 25.94 | 25.42 | 25.56 | 328,716 | +0.06(+0.23%) |
Apr 23, 2018 | 25.10 | 25.71 | 24.93 | 25.50 | 565,551 | +0.54(+2.16%) |
Apr 20, 2018 | 24.99 | 25.40 | 24.85 | 24.96 | 348,363 | -0.02(-0.08%) |
Apr 19, 2018 | 24.35 | 25.21 | 24.13 | 24.98 | 371,077 | +0.71(+2.90%) |
Apr 18, 2018 | 24.31 | 24.46 | 24.02 | 24.27 | 233,805 | +0.04(+0.16%) |
Apr 17, 2018 | 24.38 | 24.42 | 24.13 | 24.24 | 360,940 | -0.04(-0.16%) |
Apr 16, 2018 | 23.90 | 24.33 | 23.90 | 24.27 | 313,785 | +0.44(+1.85%) |
Apr 13, 2018 | 24.15 | 24.25 | 23.78 | 23.83 | 287,337 | -0.22(-0.90%) |
Apr 12, 2018 | 24.25 | 24.37 | 23.99 | 24.05 | 246,421 | -0.15(-0.61%) |
Apr 11, 2018 | 23.99 | 24.21 | 23.78 | 24.20 | 352,350 | +0.02(+0.08%) |
Apr 10, 2018 | 23.89 | 24.41 | 23.89 | 24.18 | 421,178 | +0.56(+2.36%) |
Apr 09, 2018 | 23.84 | 23.99 | 23.57 | 23.62 | 353,902 | -0.03(-0.12%) |
Apr 06, 2018 | 23.65 | 262,435 | -0.45(-1.87%) | |||
Apr 05, 2018 | 24.18 | 24.29 | 23.74 | 24.10 | 248,396 | +0.10(+0.41%) |
Apr 04, 2018 | 23.47 | 24.08 | 23.24 | 24.00 | 225,564 | +0.36(+1.53%) |
Apr 03, 2018 | 23.70 | 23.98 | 23.33 | 23.64 | 243,150 | +0.06(+0.25%) |