Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.53 | 26.66 | 26.33 | 26.43 | 19,959 | +0.30(+1.15%) |
Jun 28, 2018 | 25.87 | 26.21 | 25.84 | 26.12 | 29,657 | -0.16(-0.59%) |
Jun 27, 2018 | 26.48 | 26.55 | 26.15 | 26.28 | 26,218 | -0.21(-0.79%) |
Jun 26, 2018 | 26.43 | 26.55 | 26.31 | 26.49 | 21,406 | -0.15(-0.54%) |
Jun 25, 2018 | 26.78 | 26.81 | 26.50 | 26.64 | 29,947 | -0.85(-3.09%) |
Jun 22, 2018 | 27.34 | 27.60 | 27.25 | 27.48 | 23,945 | +0.31(+1.16%) |
Jun 21, 2018 | 27.30 | 27.33 | 27.00 | 27.17 | 509,556 | +0.05(+0.17%) |
Jun 20, 2018 | 27.14 | 27.29 | 27.04 | 27.12 | 24,862 | +0.27(+0.99%) |
Jun 19, 2018 | 26.72 | 26.86 | 26.57 | 26.86 | 46,626 | -0.33(-1.21%) |
Jun 18, 2018 | 26.97 | 27.19 | 26.94 | 27.19 | 26,999 | -0.14(-0.51%) |
Jun 15, 2018 | 27.52 | 27.21 | 27.33 | 17,506 | -0.19(-0.69%) | |
Jun 14, 2018 | 27.56 | 27.66 | 27.46 | 27.52 | 14,038 | -0.02(-0.05%) |
Jun 13, 2018 | 27.56 | 27.79 | 27.35 | 27.54 | 29,031 | +0.11(+0.40%) |
Jun 12, 2018 | 27.50 | 27.56 | 27.38 | 27.43 | 28,753 | -0.18(-0.63%) |
Jun 11, 2018 | 27.42 | 27.74 | 27.42 | 27.60 | 42,019 | +0.37(+1.36%) |
Jun 08, 2018 | 27.07 | 27.28 | 27.05 | 27.23 | 14,511 | +0.08(+0.29%) |
Jun 07, 2018 | 27.29 | 27.29 | 26.96 | 27.15 | 22,148 | -0.05(-0.17%) |
Jun 06, 2018 | 26.90 | 27.23 | 26.87 | 27.20 | 41,136 | +0.14(+0.54%) |
Jun 05, 2018 | 27.12 | 27.18 | 26.88 | 27.05 | 18,787 | -0.07(-0.26%) |
Jun 04, 2018 | 27.31 | 27.31 | 27.02 | 27.12 | 19,279 | +0.03(+0.11%) |
Jun 01, 2018 | 27.01 | 27.09 | 26.88 | 27.09 | 23,877 | +0.28(+1.04%) |
May 31, 2018 | 27.01 | 27.03 | 26.66 | 26.81 | 16,086 | -0.40(-1.47%) |
May 30, 2018 | 27.04 | 27.23 | 26.96 | 27.21 | 50,941 | +0.23(+0.85%) |
May 29, 2018 | 27.02 | 27.02 | 26.81 | 26.98 | 22,290 | -0.13(-0.48%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | +0.28(+1.04%) | |
May 24, 2018 | 27.03 | 27.11 | 26.74 | 26.83 | 154,359 | -0.10(-0.37%) |
May 23, 2018 | 26.98 | 27.05 | 26.69 | 26.93 | 26,246 | -0.27(-0.99%) |
May 22, 2018 | 27.34 | 27.41 | 27.10 | 27.20 | 127,718 | +0.22(+0.83%) |
May 21, 2018 | 26.98 | 27.12 | 26.90 | 26.98 | 175,103 | +0.11(+0.39%) |
May 18, 2018 | 26.42 | 26.93 | 26.37 | 26.87 | 1,807,291 | +0.57(+2.19%) |
May 17, 2018 | 26.28 | 26.45 | 26.22 | 26.30 | 157,268 | -0.05(-0.19%) |
May 16, 2018 | 26.36 | 26.49 | 26.30 | 26.34 | 1,004,347 | +0.08(+0.32%) |
May 15, 2018 | 26.32 | 26.46 | 26.18 | 26.26 | 727,274 | -0.37(-1.39%) |
May 14, 2018 | 26.55 | 26.71 | 26.51 | 26.63 | 688,972 | -0.08(-0.30%) |
May 11, 2018 | 26.46 | 26.71 | 26.46 | 26.71 | 819,010 | +0.30(+1.14%) |
May 10, 2018 | 27.29 | 27.29 | 26.25 | 26.41 | 17,837 | +0.13(+0.49%) |
May 09, 2018 | 25.98 | 26.29 | 25.93 | 26.28 | 732,869 | +0.15(+0.57%) |
May 08, 2018 | 26.04 | 26.19 | 26.02 | 26.13 | 1,070,714 | -0.34(-1.27%) |
May 07, 2018 | 26.40 | 26.72 | 26.33 | 26.46 | 1,031,449 | +0.82(+3.22%) |
May 04, 2018 | 25.58 | 25.71 | 25.47 | 25.64 | 11,469 | +1.08(+4.40%) |
May 03, 2018 | 24.63 | 24.66 | 24.44 | 24.56 | 17,030 | -0.01(-0.02%) |
May 02, 2018 | 24.77 | 24.80 | 24.56 | 24.57 | 12,958 | +0.14(+0.59%) |
May 01, 2018 | 24.48 | 24.70 | 24.25 | 24.42 | 25,066 | -0.08(-0.35%) |
Apr 30, 2018 | 24.73 | 24.79 | 24.50 | 24.50 | 694,099 | -0.21(-0.85%) |
Apr 27, 2018 | 24.75 | 24.78 | 24.60 | 24.71 | 32,057 | +0.06(+0.24%) |
Apr 26, 2018 | 24.68 | 24.75 | 24.57 | 24.66 | 9,808 | +0.39(+1.59%) |
Apr 25, 2018 | 24.16 | 24.39 | 24.13 | 24.27 | 22,618 | -0.43(-1.72%) |
Apr 24, 2018 | 24.95 | 24.95 | 24.60 | 24.70 | 24,205 | -0.20(-0.78%) |
Apr 23, 2018 | 24.91 | 25.03 | 24.87 | 24.89 | 9,132 | -0.16(-0.62%) |
Apr 20, 2018 | 25.05 | 25.21 | 25.03 | 25.05 | 24,407 | -0.13(-0.54%) |
Apr 19, 2018 | 25.26 | 25.26 | 25.10 | 25.18 | 16,855 | +0.31(+1.25%) |
Apr 18, 2018 | 24.86 | 24.96 | 24.77 | 24.87 | 16,520 | -0.11(-0.46%) |
Apr 17, 2018 | 25.07 | 25.07 | 24.84 | 24.98 | 24,489 | +0.45(+1.85%) |
Apr 16, 2018 | 24.48 | 24.56 | 24.46 | 24.53 | 16,896 | +0.19(+0.78%) |
Apr 13, 2018 | 24.20 | 24.40 | 24.20 | 24.34 | 6,508 | +0.09(+0.35%) |
Apr 12, 2018 | 24.14 | 24.33 | 24.11 | 24.25 | 10,023 | +0.79(+3.34%) |
Apr 11, 2018 | 23.47 | 23.59 | 23.47 | 23.47 | 8,842 | -0.52(-2.17%) |
Apr 10, 2018 | 24.17 | 24.28 | 23.90 | 23.99 | 15,910 | +0.27(+1.14%) |
Apr 09, 2018 | 23.86 | 23.90 | 23.63 | 23.72 | 12,055 | +0.09(+0.38%) |
Apr 06, 2018 | 23.60 | 23.73 | 23.57 | 23.63 | 10,390 | -0.13(-0.55%) |
Apr 05, 2018 | 23.70 | 23.81 | 23.60 | 23.76 | 13,429 | +0.75(+3.26%) |
Apr 04, 2018 | 22.74 | 23.01 | 22.74 | 23.01 | 16,727 | -0.04(-0.15%) |
Apr 03, 2018 | 23.04 | 23.13 | 22.88 | 23.05 | 20,624 | -0.27(-1.18%) |