Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.69 | 25.91 | 25.45 | 25.82 | 4,181,161 | +0.12(+0.47%) |
Jun 28, 2018 | 25.11 | 25.78 | 25.11 | 25.70 | 5,588,446 | +0.63(+2.51%) |
Jun 27, 2018 | 25.16 | 25.23 | 24.98 | 25.07 | 4,389,475 | -0.05(-0.20%) |
Jun 26, 2018 | 24.96 | 25.27 | 24.82 | 25.12 | 4,039,086 | +0.15(+0.60%) |
Jun 25, 2018 | 24.84 | 25.10 | 24.70 | 24.97 | 2,515,878 | +0.15(+0.60%) |
Jun 22, 2018 | 24.68 | 25.00 | 24.57 | 24.82 | 3,398,107 | +0.20(+0.81%) |
Jun 21, 2018 | 24.46 | 24.76 | 24.44 | 24.62 | 2,573,694 | +0.12(+0.49%) |
Jun 20, 2018 | 23.94 | 24.52 | 23.94 | 24.50 | 2,404,882 | +0.50(+2.08%) |
Jun 19, 2018 | 23.97 | 24.23 | 23.94 | 24.00 | 2,862,447 | +0.05(+0.21%) |
Jun 18, 2018 | 24.01 | 24.13 | 23.72 | 23.95 | 2,529,783 | -0.07(-0.29%) |
Jun 15, 2018 | 24.18 | 23.87 | 24.02 | 5,175,233 | +0.15(+0.63%) | |
Jun 14, 2018 | 23.52 | 23.91 | 23.52 | 23.87 | 2,520,562 | +0.35(+1.49%) |
Jun 13, 2018 | 24.34 | 24.38 | 23.48 | 23.52 | 3,277,215 | -0.75(-3.09%) |
Jun 12, 2018 | 24.15 | 24.43 | 24.10 | 24.27 | 3,632,064 | +0.09(+0.37%) |
Jun 11, 2018 | 24.34 | 24.38 | 24.18 | 24.18 | 2,293,731 | -0.16(-0.66%) |
Jun 08, 2018 | 24.33 | 24.42 | 24.18 | 24.34 | 2,250,945 | +0.06(+0.25%) |
Jun 07, 2018 | 24.04 | 24.35 | 23.93 | 24.28 | 3,326,989 | +0.25(+1.04%) |
Jun 06, 2018 | 23.82 | 24.03 | 4,985,626 | -0.16(-0.66%) | ||
Jun 05, 2018 | 24.43 | 24.55 | 24.15 | 24.19 | 3,887,640 | -0.13(-0.53%) |
Jun 04, 2018 | 24.40 | 24.42 | 23.98 | 24.32 | 2,348,529 | -0.01(-0.04%) |
Jun 01, 2018 | 23.99 | 24.37 | 23.87 | 24.33 | 3,881,304 | +0.36(+1.50%) |
May 31, 2018 | 23.86 | 23.99 | 23.75 | 23.97 | 5,880,271 | +0.00(+0.00%) |
May 30, 2018 | 23.66 | 24.18 | 23.50 | 23.97 | 3,674,813 | +0.27(+1.14%) |
May 29, 2018 | 23.46 | 23.73 | 23.30 | 23.70 | 2,671,185 | +0.18(+0.77%) |
May 25, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.41(+1.77%) | |
May 24, 2018 | 23.25 | 23.34 | 22.90 | 23.11 | 3,767,095 | -0.10(-0.43%) |
May 23, 2018 | 23.19 | 23.51 | 23.16 | 23.21 | 3,193,845 | +0.11(+0.48%) |
May 22, 2018 | 23.21 | 23.23 | 22.88 | 23.10 | 2,773,815 | -0.03(-0.13%) |
May 21, 2018 | 22.87 | 23.23 | 22.49 | 23.13 | 2,840,477 | +0.11(+0.48%) |
May 18, 2018 | 23.20 | 23.27 | 22.94 | 23.02 | 2,607,938 | -0.12(-0.52%) |
May 17, 2018 | 23.39 | 23.45 | 23.06 | 23.14 | 2,663,317 | -0.19(-0.81%) |
May 16, 2018 | 23.62 | 23.68 | 23.26 | 23.33 | 3,107,765 | -0.04(-0.17%) |
May 15, 2018 | 23.68 | 23.70 | 23.29 | 23.37 | 2,859,848 | -0.42(-1.77%) |
May 14, 2018 | 24.04 | 24.10 | 23.68 | 23.79 | 2,908,053 | -0.29(-1.20%) |
May 11, 2018 | 24.15 | 24.27 | 24.03 | 24.08 | 2,274,927 | +0.02(+0.08%) |
May 10, 2018 | 23.94 | 24.14 | 23.93 | 24.06 | 1,943,123 | +0.18(+0.75%) |
May 09, 2018 | 23.45 | 23.90 | 23.41 | 23.88 | 2,754,532 | +0.36(+1.53%) |
May 08, 2018 | 23.76 | 23.86 | 23.42 | 23.52 | 3,544,162 | -0.26(-1.09%) |
May 07, 2018 | 23.44 | 23.82 | 23.40 | 23.78 | 2,700,781 | +0.34(+1.45%) |
May 04, 2018 | 23.08 | 23.46 | 23.08 | 23.44 | 3,255,009 | -0.09(-0.38%) |
May 03, 2018 | 23.44 | 23.58 | 23.09 | 23.53 | 3,187,642 | +0.09(+0.38%) |
May 02, 2018 | 23.56 | 23.70 | 23.23 | 23.44 | 3,899,244 | -0.23(-0.97%) |
May 01, 2018 | 23.40 | 23.74 | 23.11 | 23.67 | 4,352,187 | +0.31(+1.33%) |
Apr 30, 2018 | 23.34 | 23.50 | 23.12 | 23.36 | 4,859,771 | +0.02(+0.09%) |
Apr 27, 2018 | 22.46 | 23.45 | 22.43 | 23.34 | 4,502,864 | +0.96(+4.29%) |
Apr 26, 2018 | 22.45 | 22.58 | 22.31 | 22.38 | 2,786,528 | +0.04(+0.18%) |
Apr 25, 2018 | 22.18 | 22.38 | 21.98 | 22.34 | 4,133,649 | +0.03(+0.13%) |
Apr 24, 2018 | 21.97 | 22.40 | 21.80 | 22.31 | 4,994,295 | +0.39(+1.78%) |
Apr 23, 2018 | 21.89 | 22.05 | 21.80 | 21.92 | 1,944,674 | +0.04(+0.18%) |
Apr 20, 2018 | 22.36 | 22.46 | 21.82 | 21.88 | 2,865,138 | -0.48(-2.15%) |
Apr 19, 2018 | 22.58 | 22.62 | 22.05 | 22.36 | 2,659,253 | -0.31(-1.37%) |
Apr 18, 2018 | 22.89 | 22.94 | 22.62 | 22.67 | 2,343,373 | -0.11(-0.48%) |
Apr 17, 2018 | 22.53 | 22.92 | 22.43 | 22.78 | 2,440,736 | +0.25(+1.11%) |
Apr 16, 2018 | 22.44 | 22.69 | 22.22 | 22.53 | 2,825,064 | +0.11(+0.49%) |
Apr 13, 2018 | 22.29 | 22.43 | 22.07 | 22.42 | 1,937,007 | +0.18(+0.81%) |
Apr 12, 2018 | 22.87 | 22.88 | 22.20 | 22.24 | 3,389,603 | -0.64(-2.80%) |
Apr 11, 2018 | 22.98 | 23.25 | 22.82 | 22.88 | 2,689,768 | -0.14(-0.61%) |
Apr 10, 2018 | 23.29 | 23.29 | 22.93 | 23.02 | 4,692,648 | -0.12(-0.52%) |
Apr 09, 2018 | 23.23 | 23.37 | 22.95 | 23.14 | 2,870,480 | -0.06(-0.26%) |
Apr 06, 2018 | 23.20 | 23.51 | 23.17 | 23.20 | 3,723,382 | +0.04(+0.17%) |
Apr 05, 2018 | 23.38 | 23.38 | 22.95 | 23.16 | 2,706,637 | -0.21(-0.90%) |
Apr 04, 2018 | 22.83 | 23.48 | 22.76 | 23.37 | 3,989,935 | +0.42(+1.83%) |
Apr 03, 2018 | 23.17 | 23.18 | 22.42 | 22.95 | 5,602,952 | -0.23(-0.99%) |