Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.85 | 23.90 | 23.71 | 23.71 | 420,930 | -0.03(-0.14%) |
Jun 28, 2018 | 23.63 | 23.80 | 23.59 | 23.75 | 498,347 | +0.02(+0.10%) |
Jun 27, 2018 | 24.00 | 24.09 | 23.71 | 23.72 | 1,120,982 | -0.48(-2.00%) |
Jun 26, 2018 | 24.25 | 24.32 | 24.17 | 24.21 | 774,892 | +0.06(+0.27%) |
Jun 25, 2018 | 24.38 | 24.38 | 24.05 | 24.14 | 555,733 | -0.40(-1.64%) |
Jun 22, 2018 | 24.61 | 24.73 | 24.53 | 24.54 | 488,990 | -0.09(-0.36%) |
Jun 21, 2018 | 24.83 | 24.83 | 24.54 | 24.63 | 639,536 | -0.31(-1.22%) |
Jun 20, 2018 | 25.00 | 25.03 | 24.91 | 24.94 | 716,185 | -0.21(-0.83%) |
Jun 19, 2018 | 25.14 | 25.21 | 25.06 | 25.15 | 1,027,872 | -0.31(-1.20%) |
Jun 18, 2018 | 25.32 | 25.46 | 25.30 | 25.45 | 509,385 | -0.12(-0.47%) |
Jun 15, 2018 | 25.81 | 25.43 | 25.57 | 431,923 | -0.24(-0.93%) | |
Jun 14, 2018 | 26.01 | 26.01 | 25.81 | 25.81 | 434,968 | -0.23(-0.86%) |
Jun 13, 2018 | 26.07 | 26.13 | 25.98 | 26.04 | 352,857 | +0.19(+0.75%) |
Jun 12, 2018 | 25.98 | 25.98 | 25.84 | 25.85 | 420,534 | -0.41(-1.56%) |
Jun 11, 2018 | 26.11 | 26.33 | 26.11 | 26.26 | 442,702 | +0.41(+1.59%) |
Jun 08, 2018 | 25.77 | 25.87 | 25.69 | 25.85 | 471,292 | +0.02(+0.09%) |
Jun 07, 2018 | 25.89 | 26.05 | 25.81 | 25.82 | 766,091 | -0.06(-0.25%) |
Jun 06, 2018 | 25.91 | 25.89 | 831,222 | +0.21(+0.81%) | ||
Jun 05, 2018 | 25.71 | 25.72 | 25.57 | 25.68 | 421,188 | -0.18(-0.68%) |
Jun 04, 2018 | 25.87 | 25.99 | 25.77 | 25.85 | 720,967 | +0.13(+0.50%) |
Jun 01, 2018 | 25.63 | 25.77 | 25.63 | 25.73 | 417,291 | +0.20(+0.79%) |
May 31, 2018 | 25.48 | 25.56 | 25.37 | 25.52 | 720,967 | +0.18(+0.73%) |
May 30, 2018 | 25.28 | 25.36 | 25.21 | 25.34 | 1,462,989 | -0.16(-0.63%) |
May 29, 2018 | 25.70 | 25.85 | 25.33 | 25.50 | 1,833,155 | -0.25(-0.97%) |
May 25, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.27(-1.05%) | |
May 24, 2018 | 25.94 | 26.04 | 25.80 | 26.02 | 776,660 | -0.51(-1.94%) |
May 23, 2018 | 26.44 | 26.54 | 26.32 | 26.54 | 484,972 | -0.02(-0.09%) |
May 22, 2018 | 26.73 | 26.77 | 26.50 | 26.56 | 954,802 | -0.15(-0.57%) |
May 21, 2018 | 26.63 | 26.73 | 26.57 | 26.71 | 289,466 | +0.21(+0.79%) |
May 18, 2018 | 26.70 | 26.76 | 26.39 | 26.51 | 934,519 | -0.10(-0.36%) |
May 17, 2018 | 26.60 | 26.72 | 26.56 | 26.60 | 331,035 | -0.04(-0.15%) |
May 16, 2018 | 26.55 | 26.64 | 26.49 | 26.64 | 353,577 | +0.24(+0.91%) |
May 15, 2018 | 26.55 | 26.57 | 26.35 | 26.40 | 872,672 | -0.37(-1.38%) |
May 14, 2018 | 26.86 | 26.92 | 26.77 | 26.77 | 610,191 | +0.18(+0.70%) |
May 11, 2018 | 26.56 | 26.67 | 26.52 | 26.59 | 455,378 | +0.21(+0.79%) |
May 10, 2018 | 26.20 | 26.46 | 26.14 | 26.38 | 1,192,601 | +0.17(+0.64%) |
May 09, 2018 | 26.04 | 26.25 | 25.93 | 26.21 | 1,275,819 | -0.43(-1.60%) |
May 08, 2018 | 26.72 | 26.75 | 26.51 | 26.63 | 710,722 | -0.06(-0.24%) |
May 07, 2018 | 26.68 | 26.76 | 26.62 | 26.70 | 470,389 | -0.20(-0.75%) |
May 04, 2018 | 26.68 | 26.94 | 26.59 | 26.90 | 596,379 | +0.17(+0.63%) |
May 03, 2018 | 26.58 | 26.75 | 26.45 | 26.73 | 572,306 | +0.06(+0.24%) |
May 02, 2018 | 26.67 | 26.83 | 26.58 | 26.67 | 1,360,704 | -0.59(-2.15%) |
May 01, 2018 | 27.32 | 27.37 | 27.12 | 27.25 | 486,292 | -0.36(-1.31%) |
Apr 30, 2018 | 27.54 | 27.84 | 27.54 | 27.61 | 629,406 | +0.12(+0.44%) |
Apr 27, 2018 | 27.80 | 27.80 | 27.49 | 27.49 | 422,588 | -0.44(-1.58%) |
Apr 26, 2018 | 27.92 | 27.95 | 27.71 | 27.94 | 625,561 | +0.13(+0.46%) |
Apr 25, 2018 | 27.73 | 27.82 | 27.65 | 27.81 | 710,498 | +0.35(+1.29%) |
Apr 24, 2018 | 27.62 | 27.69 | 27.35 | 27.45 | 694,759 | +0.00(+0.00%) |
Apr 23, 2018 | 27.46 | 27.55 | 27.38 | 27.45 | 542,345 | -0.02(-0.06%) |
Apr 20, 2018 | 27.52 | 27.54 | 27.38 | 27.47 | 508,471 | -0.03(-0.12%) |
Apr 19, 2018 | 27.61 | 27.66 | 27.45 | 27.50 | 681,146 | -0.34(-1.21%) |
Apr 18, 2018 | 27.93 | 27.98 | 27.78 | 27.84 | 918,421 | -0.27(-0.97%) |
Apr 17, 2018 | 28.25 | 28.25 | 28.07 | 28.11 | 951,062 | -0.08(-0.28%) |
Apr 16, 2018 | 28.27 | 28.30 | 28.15 | 28.19 | 687,084 | +0.08(+0.29%) |
Apr 13, 2018 | 28.27 | 28.30 | 28.07 | 28.11 | 708,822 | +0.03(+0.11%) |
Apr 12, 2018 | 28.23 | 28.23 | 27.99 | 28.08 | 661,845 | -0.21(-0.74%) |
Apr 11, 2018 | 28.34 | 28.47 | 28.27 | 28.29 | 815,000 | -0.14(-0.48%) |
Apr 10, 2018 | 28.39 | 28.48 | 28.31 | 28.43 | 1,019,923 | +0.86(+3.12%) |
Apr 09, 2018 | 27.67 | 27.84 | 27.56 | 27.57 | 464,363 | +0.06(+0.20%) |
Apr 06, 2018 | 27.74 | 27.82 | 27.37 | 27.51 | 830,737 | -0.52(-1.86%) |
Apr 05, 2018 | 27.94 | 28.17 | 27.87 | 28.03 | 795,227 | +0.18(+0.63%) |
Apr 04, 2018 | 27.34 | 27.91 | 27.34 | 27.86 | 758,929 | +0.14(+0.52%) |
Apr 03, 2018 | 27.53 | 27.75 | 27.40 | 27.71 | 928,800 | +0.39(+1.41%) |