Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.40 | 24.92 | 24.09 | 24.66 | 2,876,217 | +0.25(+1.04%) |
Jun 28, 2018 | 24.27 | 24.47 | 24.06 | 24.41 | 1,749,848 | +0.18(+0.73%) |
Jun 27, 2018 | 24.43 | 24.66 | 24.23 | 24.23 | 2,268,132 | -0.13(-0.52%) |
Jun 26, 2018 | 24.63 | 24.70 | 24.32 | 24.36 | 2,112,557 | -0.25(-1.00%) |
Jun 25, 2018 | 24.68 | 24.76 | 24.52 | 24.61 | 1,880,159 | -0.05(-0.20%) |
Jun 22, 2018 | 24.49 | 24.75 | 24.43 | 24.66 | 5,963,831 | +0.21(+0.86%) |
Jun 21, 2018 | 24.21 | 24.51 | 24.18 | 24.45 | 1,672,011 | +0.27(+1.11%) |
Jun 20, 2018 | 23.84 | 24.24 | 23.79 | 24.18 | 2,016,792 | +0.35(+1.45%) |
Jun 19, 2018 | 23.40 | 24.01 | 23.35 | 23.83 | 4,042,954 | +0.32(+1.35%) |
Jun 18, 2018 | 23.42 | 23.61 | 23.29 | 23.52 | 2,386,780 | +0.08(+0.36%) |
Jun 15, 2018 | 23.82 | 23.42 | 23.43 | 4,400,621 | -0.51(-2.15%) | |
Jun 14, 2018 | 24.09 | 24.26 | 23.84 | 23.94 | 2,557,441 | -0.04(-0.18%) |
Jun 13, 2018 | 24.29 | 24.31 | 23.85 | 23.99 | 4,150,105 | -0.25(-1.03%) |
Jun 12, 2018 | 23.99 | 24.33 | 23.96 | 24.24 | 2,739,303 | +0.25(+1.04%) |
Jun 11, 2018 | 23.97 | 24.04 | 23.86 | 23.99 | 2,028,648 | +0.02(+0.09%) |
Jun 08, 2018 | 23.96 | 24.12 | 23.80 | 23.97 | 2,440,663 | -0.13(-0.55%) |
Jun 07, 2018 | 24.02 | 24.21 | 23.92 | 24.10 | 3,225,493 | +0.12(+0.49%) |
Jun 06, 2018 | 24.02 | 23.98 | 1,756,856 | +0.14(+0.58%) | ||
Jun 05, 2018 | 23.98 | 24.02 | 23.80 | 23.84 | 2,085,476 | -0.10(-0.41%) |
Jun 04, 2018 | 23.65 | 23.95 | 23.65 | 23.94 | 2,100,070 | +0.43(+1.83%) |
Jun 01, 2018 | 23.10 | 23.63 | 22.96 | 23.51 | 1,798,842 | +0.46(+1.98%) |
May 31, 2018 | 23.14 | 23.34 | 22.99 | 23.05 | 4,454,399 | -0.15(-0.63%) |
May 30, 2018 | 23.03 | 23.39 | 22.58 | 23.20 | 2,420,928 | +0.17(+0.72%) |
May 29, 2018 | 22.87 | 23.09 | 22.68 | 23.03 | 1,807,464 | +0.19(+0.82%) |
May 25, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.74 | 22.88 | 22.70 | 22.84 | 1,465,016 | +0.08(+0.33%) |
May 23, 2018 | 22.53 | 22.78 | 22.49 | 22.76 | 1,304,278 | +0.24(+1.08%) |
May 22, 2018 | 22.62 | 22.65 | 22.35 | 22.52 | 1,819,463 | -0.11(-0.49%) |
May 21, 2018 | 22.31 | 22.68 | 22.20 | 22.63 | 1,956,779 | +0.42(+1.87%) |
May 18, 2018 | 22.24 | 22.31 | 22.07 | 22.22 | 1,464,469 | +0.02(+0.09%) |
May 17, 2018 | 22.59 | 22.70 | 22.13 | 22.20 | 1,742,377 | -0.39(-1.75%) |
May 16, 2018 | 22.77 | 22.97 | 22.55 | 22.59 | 1,732,338 | -0.09(-0.40%) |
May 15, 2018 | 23.04 | 23.07 | 22.53 | 22.68 | 3,042,824 | -0.53(-2.27%) |
May 14, 2018 | 23.22 | 23.40 | 23.01 | 23.21 | 1,065,603 | -0.01(-0.06%) |
May 11, 2018 | 23.43 | 23.59 | 23.12 | 23.22 | 1,553,730 | -0.13(-0.56%) |
May 10, 2018 | 23.30 | 23.45 | 23.21 | 23.35 | 1,684,639 | +0.21(+0.90%) |
May 09, 2018 | 23.30 | 23.50 | 23.00 | 23.14 | 2,357,554 | -0.05(-0.21%) |
May 08, 2018 | 23.84 | 23.91 | 23.13 | 23.19 | 2,904,103 | -0.66(-2.76%) |
May 07, 2018 | 23.94 | 23.99 | 23.77 | 23.85 | 2,094,993 | -0.03(-0.15%) |
May 04, 2018 | 23.72 | 24.04 | 23.61 | 23.89 | 1,522,869 | +0.13(+0.55%) |
May 03, 2018 | 23.54 | 23.79 | 23.50 | 23.75 | 1,683,037 | +0.21(+0.88%) |
May 02, 2018 | 23.51 | 23.68 | 23.34 | 23.55 | 2,920,428 | -0.08(-0.35%) |
May 01, 2018 | 23.52 | 23.68 | 23.39 | 23.63 | 1,966,825 | +0.12(+0.53%) |
Apr 30, 2018 | 23.95 | 23.96 | 23.50 | 23.50 | 2,224,705 | -0.39(-1.62%) |
Apr 27, 2018 | 23.66 | 24.03 | 23.60 | 23.89 | 2,240,046 | +0.12(+0.50%) |
Apr 26, 2018 | 23.52 | 23.97 | 23.31 | 23.77 | 2,485,892 | +0.38(+1.63%) |
Apr 25, 2018 | 23.31 | 23.46 | 23.25 | 23.39 | 2,880,018 | +0.01(+0.06%) |
Apr 24, 2018 | 23.25 | 23.48 | 23.19 | 23.38 | 2,481,433 | +0.22(+0.96%) |
Apr 23, 2018 | 23.14 | 23.28 | 23.01 | 23.16 | 1,694,543 | +0.07(+0.30%) |
Apr 20, 2018 | 23.45 | 23.46 | 23.00 | 23.09 | 1,883,690 | -0.29(-1.24%) |
Apr 19, 2018 | 23.80 | 23.83 | 23.25 | 23.38 | 1,592,714 | -0.53(-2.20%) |
Apr 18, 2018 | 23.75 | 24.08 | 23.73 | 23.91 | 1,681,189 | +0.20(+0.85%) |
Apr 17, 2018 | 23.35 | 23.82 | 23.13 | 23.70 | 1,722,637 | +0.43(+1.84%) |
Apr 16, 2018 | 23.19 | 23.54 | 23.07 | 23.28 | 1,924,659 | +0.18(+0.78%) |
Apr 13, 2018 | 23.10 | 23.12 | 22.82 | 23.10 | 1,132,524 | +0.13(+0.57%) |
Apr 12, 2018 | 23.27 | 23.27 | 22.75 | 22.96 | 2,244,961 | -0.26(-1.13%) |
Apr 11, 2018 | 23.12 | 23.36 | 22.96 | 23.23 | 1,151,211 | +0.06(+0.24%) |
Apr 10, 2018 | 23.25 | 23.34 | 23.14 | 23.17 | 2,271,398 | +0.10(+0.42%) |
Apr 09, 2018 | 23.26 | 23.43 | 23.00 | 23.07 | 1,709,402 | -0.15(-0.63%) |
Apr 06, 2018 | 23.39 | 23.76 | 23.18 | 23.22 | 3,205,543 | -0.17(-0.71%) |
Apr 05, 2018 | 23.09 | 23.43 | 22.94 | 23.39 | 2,426,239 | +0.33(+1.41%) |
Apr 04, 2018 | 22.53 | 23.18 | 22.51 | 23.06 | 2,007,927 | +0.33(+1.46%) |
Apr 03, 2018 | 22.46 | 22.83 | 22.26 | 22.73 | 2,266,937 | +0.31(+1.39%) |