Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.30 | 24.10 | 24.16 | 1,278,342 | +0.28(+1.19%) | |
Jun 28, 2018 | 23.73 | 23.91 | 23.71 | 23.87 | 1,136,145 | +0.13(+0.53%) |
Jun 27, 2018 | 24.03 | 24.19 | 23.75 | 23.75 | 970,448 | -0.22(-0.91%) |
Jun 26, 2018 | 24.05 | 24.06 | 23.86 | 23.96 | 687,324 | -0.08(-0.31%) |
Jun 25, 2018 | 24.26 | 24.29 | 23.97 | 24.04 | 1,119,140 | -0.31(-1.27%) |
Jun 22, 2018 | 24.42 | 24.48 | 24.21 | 24.35 | 1,117,292 | +0.30(+1.25%) |
Jun 21, 2018 | 24.16 | 24.18 | 24.00 | 24.05 | 966,751 | -0.51(-2.08%) |
Jun 20, 2018 | 24.65 | 24.67 | 24.48 | 24.56 | 733,370 | -0.04(-0.17%) |
Jun 19, 2018 | 24.31 | 24.62 | 24.27 | 24.60 | 613,715 | +0.05(+0.19%) |
Jun 18, 2018 | 24.42 | 24.58 | 24.39 | 24.55 | 626,360 | -0.13(-0.53%) |
Jun 15, 2018 | 24.74 | 24.89 | 24.68 | 651,925 | -0.20(-0.82%) | |
Jun 14, 2018 | 24.87 | 25.02 | 24.85 | 24.89 | 1,640,544 | -0.07(-0.26%) |
Jun 13, 2018 | 25.06 | 25.07 | 24.86 | 24.95 | 639,940 | +0.15(+0.62%) |
Jun 12, 2018 | 25.16 | 25.16 | 24.78 | 24.80 | 759,977 | -0.17(-0.68%) |
Jun 11, 2018 | 24.68 | 25.01 | 24.64 | 24.97 | 948,275 | +0.90(+3.75%) |
Jun 08, 2018 | 24.07 | 24.12 | 23.94 | 24.07 | 1,392,435 | -0.21(-0.87%) |
Jun 07, 2018 | 24.58 | 24.64 | 24.26 | 24.28 | 1,266,034 | -0.39(-1.58%) |
Jun 06, 2018 | 24.71 | 24.67 | 1,527,164 | +0.27(+1.10%) | ||
Jun 05, 2018 | 24.50 | 24.53 | 24.27 | 24.40 | 7,789,073 | -0.25(-1.02%) |
Jun 04, 2018 | 24.77 | 24.81 | 24.58 | 24.65 | 5,487,260 | -0.04(-0.16%) |
Jun 01, 2018 | 24.81 | 24.89 | 24.49 | 24.69 | 4,864,263 | +0.06(+0.23%) |
May 31, 2018 | 24.29 | 24.77 | 24.15 | 24.64 | 6,468,280 | +0.17(+0.70%) |
May 30, 2018 | 24.23 | 24.57 | 24.03 | 24.46 | 5,155,053 | +1.02(+4.34%) |
May 29, 2018 | 23.69 | 23.98 | 23.24 | 23.45 | 6,093,203 | -1.45(-5.82%) |
May 25, 2018 | 24.90 | 24.90 | 24.90 | 0 | -0.65(-2.55%) | |
May 24, 2018 | 25.58 | 25.64 | 25.43 | 25.55 | 5,721,125 | -0.20(-0.76%) |
May 23, 2018 | 25.67 | 25.76 | 25.57 | 25.74 | 5,385,472 | -0.39(-1.49%) |
May 22, 2018 | 26.05 | 26.27 | 26.00 | 26.13 | 2,636,314 | +0.15(+0.56%) |
May 21, 2018 | 26.22 | 26.24 | 25.94 | 25.99 | 5,386,893 | -0.02(-0.09%) |
May 18, 2018 | 26.06 | 26.12 | 25.99 | 26.01 | 1,239,900 | -0.34(-1.30%) |
May 17, 2018 | 26.41 | 26.55 | 26.31 | 26.35 | 6,584,381 | -0.19(-0.71%) |
May 16, 2018 | 26.52 | 26.65 | 26.34 | 26.54 | 2,919,039 | -0.63(-2.31%) |
May 15, 2018 | 27.12 | 27.27 | 27.03 | 27.16 | 888,181 | -0.15(-0.54%) |
May 14, 2018 | 27.28 | 27.38 | 27.26 | 27.31 | 392,050 | +0.03(+0.12%) |
May 11, 2018 | 27.26 | 27.30 | 27.22 | 27.28 | 867,540 | +0.11(+0.39%) |
May 10, 2018 | 27.03 | 27.18 | 26.93 | 27.17 | 1,160,873 | -0.09(-0.33%) |
May 09, 2018 | 27.35 | 27.37 | 27.23 | 27.26 | 1,831,858 | -0.01(-0.03%) |
May 08, 2018 | 27.12 | 27.29 | 27.03 | 27.27 | 876,542 | -0.39(-1.41%) |
May 07, 2018 | 27.61 | 27.78 | 27.57 | 27.66 | 482,164 | +0.02(+0.06%) |
May 04, 2018 | 27.34 | 27.68 | 27.32 | 27.64 | 757,710 | +0.17(+0.62%) |
May 03, 2018 | 27.36 | 27.51 | 27.20 | 27.47 | 1,233,392 | +0.07(+0.27%) |
May 02, 2018 | 27.50 | 27.60 | 27.38 | 27.40 | 964,431 | +0.22(+0.81%) |
May 01, 2018 | 27.34 | 27.34 | 26.97 | 27.18 | 565,666 | -0.12(-0.45%) |
Apr 30, 2018 | 27.28 | 27.43 | 27.26 | 27.30 | 737,308 | -0.12(-0.44%) |
Apr 27, 2018 | 27.38 | 27.47 | 27.27 | 27.42 | 1,112,071 | -0.17(-0.62%) |
Apr 26, 2018 | 27.63 | 27.65 | 27.45 | 27.60 | 1,084,358 | +0.11(+0.41%) |
Apr 25, 2018 | 27.37 | 27.49 | 27.29 | 27.48 | 1,400,731 | -0.18(-0.65%) |
Apr 24, 2018 | 27.80 | 27.87 | 27.57 | 27.66 | 897,491 | -0.11(-0.38%) |
Apr 23, 2018 | 27.63 | 27.81 | 27.56 | 27.77 | 3,944,580 | +0.12(+0.44%) |
Apr 20, 2018 | 27.68 | 27.72 | 27.60 | 27.64 | 425,936 | -0.11(-0.41%) |
Apr 19, 2018 | 27.77 | 27.85 | 27.67 | 27.76 | 823,146 | -0.02(-0.06%) |
Apr 18, 2018 | 27.69 | 27.80 | 27.65 | 27.77 | 765,270 | +0.15(+0.56%) |
Apr 17, 2018 | 27.55 | 27.66 | 27.49 | 27.62 | 982,798 | +0.29(+1.07%) |
Apr 16, 2018 | 27.33 | 27.34 | 27.25 | 27.33 | 412,900 | +0.13(+0.48%) |
Apr 13, 2018 | 27.25 | 27.26 | 27.12 | 27.20 | 336,852 | +0.08(+0.30%) |
Apr 12, 2018 | 27.03 | 27.16 | 27.02 | 27.12 | 429,937 | +0.25(+0.94%) |
Apr 11, 2018 | 26.95 | 27.07 | 26.85 | 26.86 | 589,697 | -0.24(-0.87%) |
Apr 10, 2018 | 27.01 | 27.16 | 27.00 | 27.10 | 1,394,522 | +0.31(+1.15%) |
Apr 09, 2018 | 26.81 | 26.94 | 26.73 | 26.79 | 981,425 | +0.30(+1.14%) |
Apr 06, 2018 | 26.57 | 26.67 | 26.40 | 26.49 | 1,365,627 | -0.07(-0.24%) |
Apr 05, 2018 | 26.46 | 26.60 | 26.44 | 26.55 | 1,132,213 | +0.28(+1.05%) |
Apr 04, 2018 | 25.86 | 26.28 | 25.86 | 26.28 | 1,384,013 | +0.11(+0.40%) |
Apr 03, 2018 | 26.02 | 26.19 | 25.95 | 26.17 | 726,668 | +0.41(+1.61%) |