Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.36 | 24.41 | 24.28 | 24.30 | 850,914 | -0.01(-0.06%) |
Jun 28, 2018 | 24.26 | 24.33 | 24.26 | 24.32 | 1,912,740 | +0.13(+0.53%) |
Jun 27, 2018 | 24.36 | 24.39 | 24.16 | 24.19 | 1,425,936 | -0.26(-1.05%) |
Jun 26, 2018 | 24.52 | 24.53 | 24.40 | 24.45 | 1,229,724 | -0.01(-0.06%) |
Jun 25, 2018 | 24.52 | 24.52 | 24.40 | 24.46 | 1,206,078 | -0.13(-0.52%) |
Jun 22, 2018 | 24.56 | 24.62 | 24.50 | 24.59 | 1,789,757 | +0.17(+0.70%) |
Jun 21, 2018 | 24.42 | 24.45 | 24.35 | 24.42 | 2,803,650 | +0.01(+0.06%) |
Jun 20, 2018 | 24.49 | 24.49 | 24.39 | 24.40 | 18,571,084 | +0.01(+0.06%) |
Jun 19, 2018 | 24.23 | 24.42 | 24.23 | 24.39 | 2,605,471 | +0.01(+0.06%) |
Jun 18, 2018 | 24.39 | 24.40 | 24.30 | 24.37 | 2,373,514 | -0.10(-0.41%) |
Jun 15, 2018 | 24.45 | 24.36 | 24.47 | 2,138,663 | +0.03(+0.12%) | |
Jun 14, 2018 | 24.80 | 24.81 | 24.42 | 24.45 | 1,910,977 | -0.31(-1.27%) |
Jun 13, 2018 | 24.80 | 24.90 | 24.65 | 24.76 | 2,837,490 | -0.04(-0.17%) |
Jun 12, 2018 | 24.90 | 24.90 | 24.77 | 24.80 | 1,746,339 | -0.13(-0.52%) |
Jun 11, 2018 | 24.97 | 25.05 | 24.90 | 24.93 | 1,423,033 | -0.10(-0.40%) |
Jun 08, 2018 | 25.02 | 25.06 | 24.85 | 25.03 | 4,335,232 | +0.09(+0.34%) |
Jun 07, 2018 | 25.10 | 25.12 | 24.86 | 24.95 | 3,527,751 | -0.24(-0.96%) |
Jun 06, 2018 | 25.13 | 25.19 | 1,841,690 | +0.09(+0.34%) | ||
Jun 05, 2018 | 25.12 | 25.17 | 25.03 | 25.10 | 3,193,315 | -0.14(-0.57%) |
Jun 04, 2018 | 25.25 | 25.27 | 25.20 | 25.25 | 12,258,428 | +0.09(+0.34%) |
Jun 01, 2018 | 25.20 | 25.26 | 25.14 | 25.16 | 1,434,706 | -0.01(-0.02%) |
May 31, 2018 | 25.19 | 25.19 | 24.99 | 25.16 | 10,120,832 | -0.09(-0.34%) |
May 30, 2018 | 25.24 | 25.26 | 25.14 | 25.25 | 2,389,228 | +0.24(+0.97%) |
May 29, 2018 | 25.12 | 25.18 | 24.97 | 25.01 | 9,860,487 | -0.23(-0.90%) |
May 25, 2018 | 25.24 | 25.24 | 25.24 | 0 | -0.11(-0.45%) | |
May 24, 2018 | 25.35 | 25.38 | 25.25 | 25.35 | 1,306,094 | -0.06(-0.22%) |
May 23, 2018 | 25.21 | 25.42 | 25.13 | 25.41 | 3,381,424 | +0.06(+0.22%) |
May 22, 2018 | 25.32 | 25.42 | 25.31 | 25.35 | 2,325,954 | +0.17(+0.68%) |
May 21, 2018 | 25.07 | 25.21 | 25.07 | 25.18 | 1,713,818 | +0.07(+0.28%) |
May 18, 2018 | 25.07 | 25.14 | 25.04 | 25.11 | 2,198,175 | -0.24(-0.95%) |
May 17, 2018 | 25.48 | 25.48 | 25.32 | 25.35 | 2,560,114 | -0.26(-1.00%) |
May 16, 2018 | 25.52 | 25.62 | 25.49 | 25.61 | 1,571,031 | +0.10(+0.39%) |
May 15, 2018 | 25.38 | 25.52 | 25.31 | 25.51 | 2,395,104 | -0.28(-1.10%) |
May 14, 2018 | 25.96 | 25.96 | 25.76 | 25.79 | 1,284,641 | -0.16(-0.60%) |
May 11, 2018 | 26.12 | 26.12 | 25.87 | 25.95 | 3,452,205 | -0.10(-0.38%) |
May 10, 2018 | 25.87 | 26.05 | 25.87 | 26.05 | 3,435,979 | +0.44(+1.72%) |
May 09, 2018 | 25.63 | 25.66 | 25.52 | 25.61 | 2,869,860 | -0.01(-0.06%) |
May 08, 2018 | 25.78 | 25.78 | 25.56 | 25.62 | 6,132,220 | -0.33(-1.26%) |
May 07, 2018 | 26.02 | 26.05 | 25.92 | 25.95 | 1,291,136 | -0.23(-0.87%) |
May 04, 2018 | 26.12 | 26.23 | 26.07 | 26.17 | 2,483,906 | +0.01(+0.05%) |
May 03, 2018 | 26.22 | 26.26 | 26.07 | 26.16 | 2,572,940 | -0.03(-0.11%) |
May 02, 2018 | 26.36 | 26.36 | 26.16 | 26.19 | 5,417,614 | -0.21(-0.81%) |
May 01, 2018 | 26.49 | 26.50 | 26.36 | 26.40 | 1,535,693 | -0.20(-0.75%) |
Apr 30, 2018 | 26.70 | 26.70 | 26.59 | 26.60 | 1,127,732 | -0.20(-0.74%) |
Apr 27, 2018 | 26.74 | 26.81 | 26.71 | 26.80 | 935,966 | +0.11(+0.43%) |
Apr 26, 2018 | 26.70 | 26.71 | 26.59 | 26.68 | 1,504,903 | +0.00(+0.00%) |
Apr 25, 2018 | 26.64 | 26.68 | 26.51 | 26.68 | 3,446,006 | -0.17(-0.63%) |
Apr 24, 2018 | 26.84 | 26.87 | 26.77 | 26.85 | 4,745,000 | +0.04(+0.17%) |
Apr 23, 2018 | 26.95 | 26.95 | 26.77 | 26.81 | 3,237,401 | -0.31(-1.15%) |
Apr 20, 2018 | 27.19 | 27.19 | 27.05 | 27.12 | 3,501,484 | -0.23(-0.83%) |
Apr 19, 2018 | 27.42 | 27.42 | 27.26 | 27.35 | 2,318,429 | -0.11(-0.41%) |
Apr 18, 2018 | 27.40 | 27.48 | 27.38 | 27.46 | 2,884,605 | +0.13(+0.47%) |
Apr 17, 2018 | 27.29 | 27.35 | 27.28 | 27.33 | 1,461,606 | +0.01(+0.05%) |
Apr 16, 2018 | 27.28 | 27.32 | 27.22 | 27.32 | 825,660 | +0.06(+0.21%) |
Apr 13, 2018 | 27.25 | 27.29 | 27.22 | 27.26 | 817,519 | +0.06(+0.21%) |
Apr 12, 2018 | 27.25 | 27.31 | 27.19 | 27.21 | 775,027 | +0.01(+0.05%) |
Apr 11, 2018 | 27.11 | 27.23 | 27.09 | 27.19 | 5,281,083 | +0.08(+0.31%) |
Apr 10, 2018 | 27.12 | 27.14 | 27.04 | 27.11 | 2,945,954 | -0.07(-0.26%) |
Apr 09, 2018 | 27.22 | 27.26 | 27.16 | 27.18 | 1,873,762 | -0.10(-0.36%) |
Apr 06, 2018 | 27.35 | 27.39 | 27.22 | 27.28 | 2,766,431 | -0.08(-0.31%) |
Apr 05, 2018 | 27.52 | 27.52 | 27.33 | 27.36 | 2,360,172 | -0.13(-0.46%) |
Apr 04, 2018 | 27.39 | 27.50 | 27.39 | 27.49 | 2,065,311 | +0.04(+0.15%) |
Apr 03, 2018 | 27.52 | 27.52 | 27.43 | 27.45 | 1,622,755 | -0.01(-0.05%) |