Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.38 | 24.52 | 24.53 | 117,728,848 | -0.42(-1.67%) | |
Jun 28, 2018 | 24.71 | 25.09 | 24.62 | 24.95 | 81,863,560 | +0.37(+1.52%) |
Jun 27, 2018 | 24.81 | 25.10 | 24.57 | 24.57 | 70,965,296 | -0.26(-1.05%) |
Jun 26, 2018 | 24.82 | 24.95 | 24.37 | 24.83 | 64,757,208 | +0.05(+0.21%) |
Jun 25, 2018 | 25.11 | 25.16 | 24.59 | 24.78 | 84,552,128 | -0.44(-1.76%) |
Jun 22, 2018 | 25.63 | 25.69 | 25.22 | 25.22 | 88,894,424 | -0.26(-1.02%) |
Jun 21, 2018 | 25.42 | 25.63 | 25.23 | 25.49 | 78,492,480 | +0.04(+0.17%) |
Jun 20, 2018 | 25.60 | 25.67 | 25.39 | 25.44 | 60,042,676 | -0.02(-0.07%) |
Jun 19, 2018 | 25.27 | 25.56 | 25.19 | 25.46 | 75,204,184 | -0.12(-0.48%) |
Jun 18, 2018 | 25.18 | 25.67 | 25.07 | 25.58 | 60,445,616 | +0.10(+0.41%) |
Jun 15, 2018 | 25.59 | 25.12 | 25.48 | 120,764,240 | -0.19(-0.75%) | |
Jun 14, 2018 | 26.14 | 26.15 | 25.56 | 25.67 | 89,427,704 | -0.30(-1.14%) |
Jun 13, 2018 | 26.09 | 26.41 | 25.84 | 25.96 | 79,164,576 | -0.05(-0.20%) |
Jun 12, 2018 | 26.25 | 26.34 | 25.89 | 26.02 | 57,033,036 | -0.14(-0.53%) |
Jun 11, 2018 | 26.22 | 26.46 | 26.16 | 26.16 | 53,674,080 | +0.04(+0.17%) |
Jun 08, 2018 | 26.11 | 26.15 | 25.94 | 26.11 | 56,972,464 | -0.07(-0.27%) |
Jun 07, 2018 | 26.28 | 26.37 | 26.01 | 26.18 | 78,584,104 | +0.04(+0.17%) |
Jun 06, 2018 | 26.15 | 26.14 | 86,167,544 | +0.80(+3.16%) | ||
Jun 05, 2018 | 25.50 | 25.53 | 25.29 | 25.34 | 54,803,496 | -0.24(-0.95%) |
Jun 04, 2018 | 25.71 | 25.75 | 25.52 | 25.58 | 48,904,664 | +0.00(+0.00%) |
Jun 01, 2018 | 25.66 | 25.81 | 25.50 | 25.58 | 74,468,480 | +0.31(+1.24%) |
May 31, 2018 | 25.41 | 25.46 | 25.08 | 25.27 | 112,046,480 | -0.29(-1.12%) |
May 30, 2018 | 25.38 | 25.65 | 25.27 | 25.56 | 91,643,424 | +0.46(+1.83%) |
May 29, 2018 | 25.79 | 25.82 | 24.87 | 25.10 | 156,767,456 | -1.04(-3.98%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 26.34 | 26.35 | 25.85 | 26.18 | 71,573,464 | -0.20(-0.76%) |
May 23, 2018 | 26.61 | 26.66 | 26.07 | 26.38 | 85,252,776 | -0.39(-1.46%) |
May 22, 2018 | 26.52 | 26.99 | 26.47 | 26.77 | 70,478,848 | +0.29(+1.11%) |
May 21, 2018 | 26.45 | 26.59 | 26.41 | 26.47 | 40,332,196 | +0.25(+0.96%) |
May 18, 2018 | 26.66 | 26.68 | 26.20 | 26.22 | 67,670,280 | -0.48(-1.79%) |
May 17, 2018 | 26.90 | 26.93 | 26.58 | 26.70 | 53,056,116 | -0.22(-0.81%) |
May 16, 2018 | 27.02 | 27.08 | 26.88 | 26.92 | 50,268,592 | -0.14(-0.51%) |
May 15, 2018 | 26.79 | 27.18 | 26.73 | 27.05 | 74,318,592 | +0.09(+0.32%) |
May 14, 2018 | 26.90 | 27.06 | 26.89 | 26.97 | 48,201,396 | +0.17(+0.65%) |
May 11, 2018 | 26.79 | 26.89 | 26.70 | 26.79 | 48,494,944 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.92 | 26.36 | 26.77 | 63,181,624 | +0.15(+0.55%) |
May 09, 2018 | 26.08 | 26.68 | 26.07 | 26.62 | 83,359,504 | +0.68(+2.64%) |
May 08, 2018 | 25.80 | 26.11 | 25.71 | 25.94 | 75,125,296 | +0.25(+0.98%) |
May 07, 2018 | 25.51 | 25.81 | 25.42 | 25.69 | 53,967,692 | +0.29(+1.16%) |
May 04, 2018 | 25.12 | 25.49 | 24.97 | 25.39 | 67,254,992 | +0.09(+0.34%) |
May 03, 2018 | 25.57 | 25.58 | 24.64 | 25.30 | 127,673,400 | -0.33(-1.28%) |
May 02, 2018 | 25.95 | 26.06 | 25.62 | 25.63 | 78,714,184 | -0.32(-1.24%) |
May 01, 2018 | 25.93 | 25.96 | 25.67 | 25.95 | 60,996,120 | +0.03(+0.10%) |
Apr 30, 2018 | 26.23 | 26.37 | 25.93 | 25.93 | 63,614,000 | -0.20(-0.76%) |
Apr 27, 2018 | 25.99 | 26.18 | 25.97 | 26.13 | 54,710,716 | +0.07(+0.27%) |
Apr 26, 2018 | 26.03 | 26.24 | 25.99 | 26.06 | 52,993,968 | -0.06(-0.23%) |
Apr 25, 2018 | 26.08 | 26.29 | 25.82 | 26.12 | 76,009,432 | -0.04(-0.17%) |
Apr 24, 2018 | 26.40 | 26.74 | 26.00 | 26.16 | 93,959,072 | -0.11(-0.43%) |
Apr 23, 2018 | 26.23 | 26.34 | 26.10 | 26.27 | 58,473,144 | +0.05(+0.20%) |
Apr 20, 2018 | 26.22 | 26.46 | 26.11 | 26.22 | 75,647,400 | +0.07(+0.26%) |
Apr 19, 2018 | 25.61 | 26.21 | 25.60 | 26.15 | 93,317,504 | +0.56(+2.20%) |
Apr 18, 2018 | 26.02 | 26.19 | 25.56 | 25.59 | 91,949,096 | -0.44(-1.70%) |
Apr 17, 2018 | 26.14 | 26.32 | 25.89 | 26.03 | 96,286,984 | +0.10(+0.37%) |
Apr 16, 2018 | 26.07 | 26.32 | 25.54 | 25.94 | 127,556,784 | +0.11(+0.44%) |
Apr 13, 2018 | 26.98 | 27.01 | 25.62 | 25.82 | 114,535,872 | -0.74(-2.77%) |
Apr 12, 2018 | 26.19 | 26.69 | 26.14 | 26.56 | 66,841,384 | +0.65(+2.51%) |
Apr 11, 2018 | 26.13 | 26.21 | 25.90 | 25.91 | 71,759,528 | -0.50(-1.90%) |
Apr 10, 2018 | 26.41 | 26.50 | 26.20 | 26.41 | 69,988,240 | +0.53(+2.04%) |
Apr 09, 2018 | 25.84 | 26.54 | 25.79 | 25.88 | 76,003,992 | +0.21(+0.81%) |
Apr 06, 2018 | 26.01 | 26.25 | 25.45 | 25.68 | 91,956,416 | -0.60(-2.28%) |
Apr 05, 2018 | 26.15 | 26.47 | 26.10 | 26.27 | 64,044,700 | +0.38(+1.47%) |
Apr 04, 2018 | 25.13 | 25.97 | 25.09 | 25.89 | 76,851,720 | +0.25(+0.98%) |
Apr 03, 2018 | 25.60 | 25.69 | 25.22 | 25.64 | 80,409,472 | +0.24(+0.96%) |