Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.75 | 24.99 | 24.62 | 24.67 | 583,944 | +0.00(+0.00%) |
Jun 28, 2018 | 24.24 | 24.70 | 24.24 | 24.67 | 486,833 | +0.42(+1.73%) |
Jun 27, 2018 | 25.22 | 25.51 | 24.17 | 24.25 | 687,404 | -0.92(-3.66%) |
Jun 26, 2018 | 25.24 | 25.45 | 25.00 | 25.17 | 567,456 | -0.03(-0.12%) |
Jun 25, 2018 | 25.89 | 25.89 | 25.12 | 25.20 | 431,213 | -0.81(-3.11%) |
Jun 22, 2018 | 26.44 | 26.44 | 25.94 | 26.01 | 867,400 | -0.31(-1.18%) |
Jun 21, 2018 | 26.89 | 26.93 | 26.30 | 26.32 | 494,238 | -0.51(-1.90%) |
Jun 20, 2018 | 26.90 | 27.16 | 26.79 | 26.83 | 551,698 | -0.01(-0.04%) |
Jun 19, 2018 | 26.41 | 26.87 | 26.21 | 26.84 | 585,555 | +0.27(+1.02%) |
Jun 18, 2018 | 26.04 | 26.63 | 25.92 | 26.57 | 662,304 | +0.43(+1.64%) |
Jun 15, 2018 | 26.16 | 25.79 | 26.14 | 1,172,409 | +0.35(+1.36%) | |
Jun 14, 2018 | 25.79 | 25.88 | 25.34 | 25.79 | 729,251 | +0.13(+0.51%) |
Jun 13, 2018 | 25.66 | 25.84 | 25.32 | 25.66 | 588,261 | -0.06(-0.23%) |
Jun 12, 2018 | 25.59 | 25.90 | 25.07 | 25.72 | 554,516 | +0.19(+0.74%) |
Jun 11, 2018 | 25.25 | 25.59 | 25.10 | 25.53 | 373,896 | +0.30(+1.19%) |
Jun 08, 2018 | 25.02 | 25.30 | 24.90 | 25.23 | 855,163 | +0.24(+0.96%) |
Jun 07, 2018 | 24.95 | 25.11 | 24.58 | 24.99 | 533,173 | -0.02(-0.08%) |
Jun 06, 2018 | 25.06 | 25.16 | 24.69 | 25.01 | 725,805 | +0.03(+0.12%) |
Jun 05, 2018 | 24.85 | 25.11 | 24.73 | 24.98 | 380,859 | +0.11(+0.44%) |
Jun 04, 2018 | 24.39 | 24.87 | 24.38 | 24.87 | 468,764 | +0.47(+1.93%) |
Jun 01, 2018 | 24.38 | 24.75 | 24.32 | 24.40 | 712,889 | +0.25(+1.04%) |
May 31, 2018 | 24.26 | 24.55 | 24.10 | 24.15 | 632,773 | -0.05(-0.21%) |
May 30, 2018 | 23.98 | 24.30 | 23.72 | 24.20 | 561,094 | +0.36(+1.51%) |
May 29, 2018 | 23.76 | 24.00 | 23.67 | 23.84 | 488,546 | -0.09(-0.38%) |
May 25, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.03(+0.13%) | |
May 24, 2018 | 23.87 | 24.04 | 23.67 | 23.90 | 368,783 | +0.03(+0.13%) |
May 23, 2018 | 23.78 | 23.88 | 23.61 | 23.87 | 394,691 | -0.01(-0.04%) |
May 22, 2018 | 24.08 | 24.26 | 23.86 | 23.88 | 612,731 | -0.14(-0.58%) |
May 21, 2018 | 23.96 | 24.25 | 23.76 | 24.02 | 913,182 | +0.13(+0.54%) |
May 18, 2018 | 23.94 | 24.08 | 23.78 | 23.89 | 994,245 | +0.04(+0.17%) |
May 17, 2018 | 23.25 | 23.88 | 23.19 | 23.85 | 1,154,021 | +0.59(+2.54%) |
May 16, 2018 | 22.59 | 23.27 | 22.51 | 23.26 | 1,140,637 | +0.70(+3.10%) |
May 15, 2018 | 22.29 | 22.61 | 22.13 | 22.56 | 1,059,387 | +0.13(+0.58%) |
May 14, 2018 | 22.59 | 22.71 | 22.29 | 22.43 | 851,716 | -0.12(-0.53%) |
May 11, 2018 | 23.24 | 23.31 | 22.44 | 22.55 | 1,129,230 | -0.79(-3.36%) |
May 10, 2018 | 23.00 | 23.76 | 22.56 | 23.34 | 1,501,400 | -0.55(-2.32%) |
May 09, 2018 | 23.55 | 23.89 | 23.36 | 23.89 | 1,174,670 | +0.39(+1.66%) |
May 08, 2018 | 23.47 | 23.81 | 23.42 | 23.50 | 522,372 | +0.04(+0.17%) |
May 07, 2018 | 23.30 | 23.60 | 23.30 | 23.46 | 490,604 | +0.23(+0.99%) |
May 04, 2018 | 23.00 | 23.59 | 22.94 | 23.23 | 558,057 | +0.11(+0.48%) |
May 03, 2018 | 22.99 | 23.28 | 22.74 | 23.12 | 506,095 | +0.09(+0.39%) |
May 02, 2018 | 23.13 | 23.36 | 23.02 | 23.03 | 325,056 | -0.13(-0.56%) |
May 01, 2018 | 23.16 | 23.34 | 22.69 | 23.16 | 926,920 | -0.09(-0.39%) |
Apr 30, 2018 | 23.53 | 23.71 | 23.18 | 23.25 | 533,018 | -0.28(-1.19%) |
Apr 27, 2018 | 23.93 | 23.95 | 23.45 | 23.53 | 493,904 | -0.32(-1.34%) |
Apr 26, 2018 | 24.11 | 24.32 | 23.82 | 23.85 | 672,796 | -0.18(-0.75%) |
Apr 25, 2018 | 24.14 | 24.33 | 23.84 | 24.03 | 544,851 | -0.20(-0.83%) |
Apr 24, 2018 | 24.50 | 24.79 | 23.93 | 24.23 | 292,620 | -0.19(-0.78%) |
Apr 23, 2018 | 24.64 | 24.85 | 24.25 | 24.42 | 333,691 | -0.07(-0.29%) |
Apr 20, 2018 | 24.70 | 24.83 | 24.40 | 24.49 | 243,842 | -0.34(-1.37%) |
Apr 19, 2018 | 24.85 | 25.11 | 24.78 | 24.83 | 233,314 | -0.10(-0.40%) |
Apr 18, 2018 | 25.09 | 25.24 | 24.90 | 24.93 | 261,823 | -0.07(-0.28%) |
Apr 17, 2018 | 24.63 | 25.18 | 24.63 | 25.00 | 320,971 | +0.48(+1.96%) |
Apr 16, 2018 | 24.41 | 24.61 | 24.27 | 24.52 | 251,510 | +0.28(+1.16%) |
Apr 13, 2018 | 24.39 | 24.53 | 24.15 | 24.24 | 193,387 | -0.11(-0.45%) |
Apr 12, 2018 | 24.46 | 24.57 | 24.29 | 24.35 | 253,116 | -0.01(-0.04%) |
Apr 11, 2018 | 24.20 | 24.65 | 24.11 | 24.36 | 294,853 | +0.03(+0.12%) |
Apr 10, 2018 | 24.28 | 24.41 | 24.07 | 24.33 | 687,280 | +0.44(+1.84%) |
Apr 09, 2018 | 24.04 | 24.27 | 23.85 | 23.89 | 439,703 | +0.01(+0.04%) |
Apr 06, 2018 | 23.99 | 24.19 | 23.72 | 23.88 | 627,400 | -0.27(-1.12%) |
Apr 05, 2018 | 23.98 | 24.25 | 23.85 | 24.15 | 520,029 | +0.34(+1.43%) |
Apr 04, 2018 | 23.34 | 23.91 | 23.31 | 23.81 | 828,885 | +0.02(+0.11%) |
Apr 03, 2018 | 23.38 | 23.93 | 23.23 | 23.79 | 603,607 | +0.57(+2.48%) |