Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.23 | 24.37 | 24.38 | 118,448,304 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.56 | 24.94 | 24.47 | 24.79 | 82,363,840 | +0.37(+1.52%) |
Jun 27, 2018 | 24.66 | 24.95 | 24.42 | 24.42 | 71,398,976 | -0.26(-1.05%) |
Jun 26, 2018 | 24.67 | 24.79 | 24.22 | 24.68 | 65,152,952 | +0.05(+0.21%) |
Jun 25, 2018 | 24.96 | 25.00 | 24.44 | 24.63 | 85,068,840 | -0.44(-1.76%) |
Jun 22, 2018 | 25.48 | 25.53 | 25.07 | 25.07 | 89,437,672 | -0.26(-1.02%) |
Jun 21, 2018 | 25.26 | 25.47 | 25.08 | 25.33 | 78,972,152 | +0.04(+0.17%) |
Jun 20, 2018 | 25.44 | 25.51 | 25.24 | 25.29 | 60,409,604 | -0.02(-0.07%) |
Jun 19, 2018 | 25.11 | 25.40 | 25.04 | 25.31 | 75,663,768 | -0.12(-0.48%) |
Jun 18, 2018 | 25.03 | 25.51 | 24.92 | 25.43 | 60,815,008 | +0.10(+0.41%) |
Jun 15, 2018 | 25.43 | 24.96 | 25.32 | 121,502,248 | -0.19(-0.75%) | |
Jun 14, 2018 | 25.98 | 25.99 | 25.41 | 25.51 | 89,974,208 | -0.29(-1.14%) |
Jun 13, 2018 | 25.93 | 26.25 | 25.68 | 25.81 | 79,648,360 | -0.05(-0.20%) |
Jun 12, 2018 | 26.09 | 26.18 | 25.73 | 25.86 | 57,381,576 | -0.14(-0.53%) |
Jun 11, 2018 | 26.06 | 26.30 | 26.00 | 26.00 | 54,002,092 | +0.04(+0.17%) |
Jun 08, 2018 | 25.95 | 25.99 | 25.78 | 25.95 | 57,320,628 | -0.07(-0.27%) |
Jun 07, 2018 | 26.12 | 26.21 | 25.85 | 26.02 | 79,064,344 | +0.04(+0.17%) |
Jun 06, 2018 | 25.99 | 25.98 | 86,694,128 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.35 | 25.37 | 25.13 | 25.18 | 55,138,408 | -0.24(-0.95%) |
Jun 04, 2018 | 25.56 | 25.59 | 25.37 | 25.43 | 49,203,528 | +0.00(+0.00%) |
Jun 01, 2018 | 25.50 | 25.65 | 25.35 | 25.43 | 74,923,568 | +0.31(+1.24%) |
May 31, 2018 | 25.25 | 25.31 | 24.93 | 25.11 | 112,731,208 | -0.29(-1.12%) |
May 30, 2018 | 25.23 | 25.50 | 25.12 | 25.40 | 92,203,464 | +0.46(+1.83%) |
May 29, 2018 | 25.63 | 25.67 | 24.72 | 24.94 | 157,725,472 | -1.03(-3.98%) |
May 25, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.18 | 26.19 | 25.69 | 26.02 | 72,010,856 | -0.20(-0.76%) |
May 23, 2018 | 26.45 | 26.49 | 25.91 | 26.22 | 85,773,768 | -0.39(-1.46%) |
May 22, 2018 | 26.36 | 26.82 | 26.30 | 26.61 | 70,909,544 | +0.29(+1.11%) |
May 21, 2018 | 26.29 | 26.43 | 26.25 | 26.31 | 40,578,668 | +0.25(+0.96%) |
May 18, 2018 | 26.50 | 26.52 | 26.04 | 26.06 | 68,083,816 | -0.47(-1.79%) |
May 17, 2018 | 26.74 | 26.77 | 26.42 | 26.54 | 53,380,344 | -0.22(-0.80%) |
May 16, 2018 | 26.86 | 26.92 | 26.72 | 26.75 | 50,575,788 | -0.14(-0.51%) |
May 15, 2018 | 26.63 | 27.01 | 26.57 | 26.89 | 74,772,760 | +0.09(+0.32%) |
May 14, 2018 | 26.74 | 26.90 | 26.73 | 26.80 | 48,495,960 | +0.17(+0.65%) |
May 11, 2018 | 26.62 | 26.73 | 26.54 | 26.63 | 48,791,300 | +0.03(+0.10%) |
May 10, 2018 | 26.36 | 26.76 | 26.20 | 26.61 | 63,567,732 | +0.15(+0.55%) |
May 09, 2018 | 25.93 | 26.52 | 25.91 | 26.46 | 83,868,920 | +0.68(+2.64%) |
May 08, 2018 | 25.64 | 25.95 | 25.55 | 25.78 | 75,584,392 | +0.25(+0.98%) |
May 07, 2018 | 25.36 | 25.66 | 25.26 | 25.53 | 54,297,496 | +0.29(+1.16%) |
May 04, 2018 | 24.97 | 25.34 | 24.82 | 25.24 | 67,665,992 | +0.09(+0.34%) |
May 03, 2018 | 25.42 | 25.43 | 24.49 | 25.15 | 128,453,624 | -0.33(-1.28%) |
May 02, 2018 | 25.80 | 25.90 | 25.46 | 25.48 | 79,195,216 | -0.32(-1.24%) |
May 01, 2018 | 25.77 | 25.80 | 25.51 | 25.80 | 61,368,872 | +0.03(+0.10%) |
Apr 30, 2018 | 26.07 | 26.21 | 25.77 | 25.77 | 64,002,752 | -0.20(-0.76%) |
Apr 27, 2018 | 25.83 | 26.02 | 25.81 | 25.97 | 55,045,056 | +0.07(+0.27%) |
Apr 26, 2018 | 25.87 | 26.08 | 25.83 | 25.90 | 53,317,816 | -0.06(-0.23%) |
Apr 25, 2018 | 25.92 | 26.13 | 25.67 | 25.96 | 76,473,936 | -0.04(-0.17%) |
Apr 24, 2018 | 26.24 | 26.58 | 25.84 | 26.00 | 94,533,264 | -0.11(-0.43%) |
Apr 23, 2018 | 26.07 | 26.18 | 25.94 | 26.12 | 58,830,480 | +0.05(+0.20%) |
Apr 20, 2018 | 26.06 | 26.30 | 25.95 | 26.06 | 76,109,688 | +0.07(+0.27%) |
Apr 19, 2018 | 25.45 | 26.05 | 25.44 | 25.99 | 93,887,776 | +0.56(+2.20%) |
Apr 18, 2018 | 25.87 | 26.03 | 25.41 | 25.43 | 92,511,000 | -0.44(-1.70%) |
Apr 17, 2018 | 25.99 | 26.16 | 25.74 | 25.87 | 96,875,400 | +0.09(+0.37%) |
Apr 16, 2018 | 25.91 | 26.16 | 25.38 | 25.78 | 128,336,296 | +0.11(+0.44%) |
Apr 13, 2018 | 26.81 | 26.85 | 25.47 | 25.67 | 115,235,808 | -0.73(-2.77%) |
Apr 12, 2018 | 26.03 | 26.53 | 25.98 | 26.40 | 67,249,856 | +0.65(+2.51%) |
Apr 11, 2018 | 25.97 | 26.05 | 25.74 | 25.75 | 72,198,056 | -0.50(-1.90%) |
Apr 10, 2018 | 26.25 | 26.34 | 26.04 | 26.25 | 70,415,944 | +0.53(+2.04%) |
Apr 09, 2018 | 25.68 | 26.38 | 25.63 | 25.73 | 76,468,456 | +0.21(+0.81%) |
Apr 06, 2018 | 25.85 | 26.09 | 25.30 | 25.52 | 92,518,368 | -0.59(-2.28%) |
Apr 05, 2018 | 25.99 | 26.31 | 25.94 | 26.12 | 64,436,084 | +0.38(+1.47%) |
Apr 04, 2018 | 24.98 | 25.81 | 24.94 | 25.74 | 77,321,368 | +0.25(+0.98%) |
Apr 03, 2018 | 25.44 | 25.54 | 25.06 | 25.49 | 80,900,864 | +0.24(+0.96%) |