Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.18 | 24.30 | 24.95 | 6,331,811 | +1.70(+7.33%) | |
Jun 28, 2018 | 22.89 | 23.30 | 22.55 | 23.24 | 3,562,083 | +0.38(+1.68%) |
Jun 27, 2018 | 23.35 | 23.57 | 22.79 | 22.86 | 1,736,489 | -0.44(-1.89%) |
Jun 26, 2018 | 23.54 | 23.88 | 23.11 | 23.30 | 2,015,645 | +0.53(+2.33%) |
Jun 25, 2018 | 23.19 | 23.46 | 22.73 | 22.77 | 1,647,327 | -0.81(-3.46%) |
Jun 22, 2018 | 23.90 | 23.90 | 23.15 | 23.58 | 2,101,470 | -0.31(-1.30%) |
Jun 21, 2018 | 24.13 | 24.23 | 23.69 | 23.89 | 1,281,875 | -0.24(-0.99%) |
Jun 20, 2018 | 23.68 | 24.33 | 23.45 | 24.13 | 1,764,572 | +0.42(+1.78%) |
Jun 19, 2018 | 23.66 | 23.92 | 23.47 | 23.71 | 1,168,885 | +0.20(+0.86%) |
Jun 18, 2018 | 23.77 | 24.10 | 23.34 | 23.51 | 1,468,634 | -0.38(-1.57%) |
Jun 15, 2018 | 24.00 | 23.59 | 23.88 | 1,881,051 | -0.12(-0.50%) | |
Jun 14, 2018 | 24.08 | 24.12 | 23.36 | 24.00 | 1,918,407 | -0.05(-0.19%) |
Jun 13, 2018 | 25.80 | 25.80 | 24.04 | 24.05 | 3,473,804 | -1.90(-7.31%) |
Jun 12, 2018 | 25.35 | 25.95 | 25.33 | 25.94 | 1,138,026 | +0.60(+2.39%) |
Jun 11, 2018 | 25.25 | 25.53 | 25.18 | 25.34 | 1,379,657 | +0.08(+0.33%) |
Jun 08, 2018 | 24.37 | 25.35 | 24.37 | 25.26 | 2,136,435 | +0.82(+3.33%) |
Jun 07, 2018 | 24.74 | 24.99 | 24.38 | 24.44 | 2,456,003 | -0.23(-0.93%) |
Jun 06, 2018 | 24.77 | 24.67 | 1,375,906 | +0.46(+1.89%) | ||
Jun 05, 2018 | 24.39 | 24.62 | 24.11 | 24.21 | 1,533,681 | -0.22(-0.90%) |
Jun 04, 2018 | 24.27 | 24.69 | 24.26 | 24.43 | 1,079,472 | +0.26(+1.06%) |
Jun 01, 2018 | 24.34 | 24.40 | 23.90 | 24.18 | 1,244,502 | +0.05(+0.23%) |
May 31, 2018 | 24.64 | 24.67 | 24.08 | 24.12 | 1,197,902 | -0.44(-1.79%) |
May 30, 2018 | 24.76 | 25.10 | 24.50 | 24.56 | 915,721 | -0.12(-0.48%) |
May 29, 2018 | 24.27 | 24.90 | 24.11 | 24.68 | 1,510,376 | +0.39(+1.62%) |
May 25, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.35(+1.45%) | |
May 24, 2018 | 24.07 | 24.40 | 23.34 | 23.94 | 1,408,037 | -0.12(-0.50%) |
May 23, 2018 | 23.55 | 24.24 | 23.55 | 24.06 | 895,946 | +0.35(+1.47%) |
May 22, 2018 | 24.05 | 24.05 | 23.38 | 23.71 | 1,289,032 | -0.60(-2.45%) |
May 21, 2018 | 24.39 | 24.68 | 24.24 | 24.30 | 1,230,511 | +0.00(+0.00%) |
May 18, 2018 | 23.73 | 24.37 | 23.61 | 24.30 | 1,592,613 | +0.66(+2.79%) |
May 17, 2018 | 23.23 | 23.78 | 23.18 | 23.65 | 1,815,068 | +0.44(+1.89%) |
May 16, 2018 | 23.10 | 23.41 | 22.60 | 23.21 | 2,758,200 | +0.13(+0.56%) |
May 15, 2018 | 23.81 | 23.81 | 22.99 | 23.08 | 1,974,482 | -1.01(-4.18%) |
May 14, 2018 | 24.12 | 24.35 | 23.82 | 24.08 | 1,010,813 | +0.08(+0.34%) |
May 11, 2018 | 23.88 | 24.40 | 23.83 | 24.00 | 1,688,177 | +0.05(+0.19%) |
May 10, 2018 | 24.02 | 24.30 | 23.54 | 23.96 | 2,553,057 | +0.01(+0.04%) |
May 09, 2018 | 25.17 | 25.31 | 23.90 | 23.95 | 2,844,706 | -1.28(-5.08%) |
May 08, 2018 | 25.34 | 25.72 | 25.03 | 25.23 | 1,071,102 | -0.02(-0.07%) |
May 07, 2018 | 25.38 | 25.45 | 24.98 | 25.25 | 1,096,595 | -0.01(-0.04%) |
May 04, 2018 | 25.19 | 25.61 | 24.96 | 25.26 | 1,320,105 | -0.01(-0.04%) |
May 03, 2018 | 24.65 | 25.40 | 24.63 | 25.27 | 1,630,834 | +0.60(+2.41%) |
May 02, 2018 | 24.95 | 25.25 | 24.55 | 24.67 | 1,583,002 | -0.11(-0.46%) |
May 01, 2018 | 24.21 | 25.02 | 24.06 | 24.79 | 1,232,419 | +0.49(+2.03%) |
Apr 30, 2018 | 24.68 | 25.06 | 24.29 | 24.29 | 1,331,340 | -0.48(-1.96%) |
Apr 27, 2018 | 24.38 | 24.95 | 24.24 | 24.78 | 1,242,711 | +0.39(+1.61%) |
Apr 26, 2018 | 24.04 | 24.58 | 23.59 | 24.38 | 1,531,996 | +0.53(+2.22%) |
Apr 25, 2018 | 23.53 | 23.86 | 23.03 | 23.85 | 1,877,610 | +0.35(+1.48%) |
Apr 24, 2018 | 24.25 | 24.46 | 23.30 | 23.50 | 2,665,981 | -0.47(-1.95%) |
Apr 23, 2018 | 24.02 | 24.10 | 23.50 | 23.97 | 3,143,968 | -0.10(-0.42%) |
Apr 20, 2018 | 24.52 | 24.85 | 23.97 | 24.07 | 2,306,358 | -0.49(-2.01%) |
Apr 19, 2018 | 26.50 | 26.50 | 24.36 | 24.57 | 4,272,634 | -2.01(-7.57%) |
Apr 18, 2018 | 26.85 | 26.95 | 26.58 | 26.58 | 1,223,844 | -0.15(-0.55%) |
Apr 17, 2018 | 26.76 | 26.95 | 26.50 | 26.73 | 997,840 | +0.20(+0.76%) |
Apr 16, 2018 | 26.13 | 26.78 | 25.92 | 26.52 | 888,545 | +0.49(+1.90%) |
Apr 13, 2018 | 26.22 | 26.34 | 25.80 | 26.03 | 1,212,217 | -0.07(-0.28%) |
Apr 12, 2018 | 26.02 | 26.19 | 25.62 | 26.10 | 2,032,907 | +0.19(+0.74%) |
Apr 11, 2018 | 25.82 | 26.38 | 25.75 | 25.91 | 1,132,701 | -0.06(-0.25%) |
Apr 10, 2018 | 26.70 | 26.70 | 25.88 | 25.97 | 1,447,186 | -0.19(-0.73%) |
Apr 09, 2018 | 26.69 | 26.79 | 26.15 | 26.17 | 1,396,232 | -0.44(-1.65%) |
Apr 06, 2018 | 27.07 | 27.46 | 26.40 | 26.61 | 1,760,537 | -0.76(-2.78%) |
Apr 05, 2018 | 26.99 | 27.59 | 26.83 | 27.37 | 1,487,918 | +0.58(+2.15%) |
Apr 04, 2018 | 25.33 | 26.92 | 25.25 | 26.79 | 1,817,907 | +1.22(+4.76%) |
Apr 03, 2018 | 25.50 | 25.70 | 24.94 | 25.57 | 1,625,577 | +0.12(+0.47%) |