Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.15 | 24.38 | 24.44 | 2,725,763 | -0.69(-2.73%) | |
Jun 28, 2018 | 25.99 | 26.11 | 25.02 | 25.13 | 1,532,888 | -0.84(-3.22%) |
Jun 27, 2018 | 26.23 | 26.72 | 25.96 | 25.97 | 1,372,885 | +0.02(+0.07%) |
Jun 26, 2018 | 25.59 | 26.11 | 24.99 | 25.95 | 1,729,590 | +0.43(+1.68%) |
Jun 25, 2018 | 26.58 | 26.61 | 25.02 | 25.52 | 1,798,069 | -0.81(-3.07%) |
Jun 22, 2018 | 26.40 | 26.90 | 26.01 | 26.33 | 3,494,870 | +0.76(+2.98%) |
Jun 21, 2018 | 26.46 | 26.85 | 25.49 | 25.57 | 1,934,211 | -1.16(-4.34%) |
Jun 20, 2018 | 27.02 | 27.02 | 26.40 | 26.73 | 1,780,666 | -0.04(-0.14%) |
Jun 19, 2018 | 26.24 | 26.98 | 26.04 | 26.77 | 1,427,264 | +0.18(+0.68%) |
Jun 18, 2018 | 26.60 | 27.07 | 26.25 | 26.59 | 1,580,287 | -0.30(-1.13%) |
Jun 15, 2018 | 27.00 | 26.53 | 26.89 | 2,968,378 | -0.11(-0.42%) | |
Jun 14, 2018 | 28.02 | 28.34 | 26.98 | 27.00 | 2,022,213 | -0.76(-2.73%) |
Jun 13, 2018 | 28.14 | 28.42 | 27.75 | 27.76 | 1,711,156 | -0.42(-1.48%) |
Jun 12, 2018 | 27.56 | 28.33 | 27.56 | 28.18 | 1,538,636 | +0.62(+2.24%) |
Jun 11, 2018 | 28.00 | 28.19 | 27.54 | 27.56 | 2,409,110 | -0.66(-2.35%) |
Jun 08, 2018 | 29.12 | 29.42 | 27.74 | 28.23 | 3,428,766 | -0.92(-3.16%) |
Jun 07, 2018 | 28.93 | 29.35 | 28.84 | 29.15 | 1,356,053 | +0.45(+1.55%) |
Jun 06, 2018 | 28.31 | 28.70 | 1,463,624 | -0.06(-0.20%) | ||
Jun 05, 2018 | 28.79 | 28.98 | 28.19 | 28.76 | 1,753,186 | -0.13(-0.46%) |
Jun 04, 2018 | 28.74 | 29.23 | 28.28 | 28.89 | 1,417,932 | +0.21(+0.73%) |
Jun 01, 2018 | 29.44 | 29.79 | 28.30 | 28.68 | 2,163,957 | -0.68(-2.33%) |
May 31, 2018 | 30.57 | 30.79 | 29.32 | 29.37 | 2,184,186 | -1.22(-3.97%) |
May 30, 2018 | 29.61 | 30.76 | 29.60 | 30.58 | 1,303,477 | +1.27(+4.34%) |
May 29, 2018 | 28.72 | 29.60 | 28.64 | 29.31 | 1,467,196 | -0.06(-0.19%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.96(-3.16%) | |
May 24, 2018 | 30.82 | 31.01 | 30.24 | 30.33 | 1,406,252 | -0.92(-2.95%) |
May 23, 2018 | 31.15 | 31.56 | 30.75 | 31.25 | 1,378,334 | -0.28(-0.87%) |
May 22, 2018 | 31.91 | 32.61 | 31.37 | 31.52 | 1,924,764 | -0.43(-1.34%) |
May 21, 2018 | 31.90 | 32.05 | 31.50 | 31.95 | 1,485,172 | +0.23(+0.72%) |
May 18, 2018 | 31.67 | 31.82 | 31.12 | 31.72 | 1,539,100 | +0.02(+0.06%) |
May 17, 2018 | 31.42 | 32.06 | 31.30 | 31.70 | 2,120,570 | +0.38(+1.21%) |
May 16, 2018 | 31.11 | 31.68 | 30.92 | 31.32 | 2,819,751 | +0.32(+1.04%) |
May 15, 2018 | 30.75 | 31.29 | 30.67 | 31.00 | 1,840,367 | +0.28(+0.93%) |
May 14, 2018 | 30.75 | 31.03 | 30.54 | 30.72 | 1,379,133 | +0.38(+1.25%) |
May 11, 2018 | 30.64 | 30.67 | 30.04 | 30.34 | 1,119,831 | -0.28(-0.90%) |
May 10, 2018 | 30.54 | 30.92 | 30.38 | 30.61 | 2,294,821 | +0.01(+0.03%) |
May 09, 2018 | 30.67 | 31.22 | 30.36 | 30.60 | 2,992,485 | +0.17(+0.56%) |
May 08, 2018 | 29.74 | 30.45 | 29.28 | 30.43 | 2,052,668 | +0.72(+2.43%) |
May 07, 2018 | 29.22 | 30.38 | 29.22 | 29.71 | 2,192,374 | +0.77(+2.66%) |
May 04, 2018 | 28.58 | 29.20 | 28.30 | 28.94 | 1,091,616 | +0.32(+1.13%) |
May 03, 2018 | 29.31 | 29.41 | 28.35 | 28.62 | 1,531,940 | -0.71(-2.43%) |
May 02, 2018 | 28.79 | 29.53 | 28.77 | 29.33 | 1,756,937 | +0.52(+1.81%) |
May 01, 2018 | 28.50 | 28.86 | 27.91 | 28.81 | 1,320,509 | +0.22(+0.76%) |
Apr 30, 2018 | 29.00 | 29.33 | 28.23 | 28.59 | 2,483,435 | -0.35(-1.21%) |
Apr 27, 2018 | 28.53 | 29.77 | 28.25 | 28.94 | 2,371,489 | +0.16(+0.56%) |
Apr 26, 2018 | 28.03 | 28.93 | 27.61 | 28.78 | 2,261,716 | +1.08(+3.91%) |
Apr 25, 2018 | 26.03 | 27.91 | 25.58 | 27.70 | 2,404,817 | +1.36(+5.16%) |
Apr 24, 2018 | 27.45 | 28.21 | 25.60 | 26.34 | 3,619,493 | +0.15(+0.58%) |
Apr 23, 2018 | 26.56 | 26.83 | 25.94 | 26.19 | 2,444,008 | -0.39(-1.46%) |
Apr 20, 2018 | 26.56 | 26.81 | 25.99 | 26.58 | 1,480,992 | -0.05(-0.18%) |
Apr 19, 2018 | 27.08 | 27.30 | 26.25 | 26.62 | 2,300,104 | -0.29(-1.09%) |
Apr 18, 2018 | 27.06 | 27.43 | 26.59 | 26.92 | 1,949,081 | +0.07(+0.25%) |
Apr 17, 2018 | 26.25 | 26.99 | 26.13 | 26.85 | 1,900,927 | +0.73(+2.80%) |
Apr 16, 2018 | 25.79 | 26.45 | 25.45 | 26.12 | 1,670,740 | +0.28(+1.10%) |
Apr 13, 2018 | 25.95 | 26.25 | 25.78 | 25.84 | 1,348,058 | -0.14(-0.55%) |
Apr 12, 2018 | 25.35 | 26.03 | 24.68 | 25.98 | 1,936,082 | -0.14(-0.55%) |
Apr 11, 2018 | 25.32 | 26.50 | 25.32 | 26.12 | 2,547,212 | +0.82(+3.23%) |
Apr 10, 2018 | 24.11 | 25.71 | 24.01 | 25.30 | 1,928,365 | +1.69(+7.16%) |
Apr 09, 2018 | 24.21 | 24.33 | 23.61 | 23.61 | 1,324,310 | -0.34(-1.43%) |
Apr 06, 2018 | 24.17 | 24.53 | 23.54 | 23.96 | 967,845 | -0.60(-2.44%) |
Apr 05, 2018 | 23.63 | 24.83 | 23.53 | 24.55 | 1,907,795 | +1.02(+4.32%) |
Apr 04, 2018 | 22.69 | 23.61 | 22.55 | 23.54 | 1,973,609 | +0.52(+2.27%) |
Apr 03, 2018 | 23.03 | 23.09 | 22.65 | 23.02 | 2,374,133 | +0.09(+0.41%) |