Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.35 | 25.63 | 24.72 | 24.83 | 885,489 | -0.43(-1.72%) |
Jun 28, 2018 | 24.58 | 25.42 | 24.45 | 25.27 | 635,817 | +0.68(+2.78%) |
Jun 27, 2018 | 25.33 | 25.65 | 24.52 | 24.58 | 976,863 | -0.73(-2.90%) |
Jun 26, 2018 | 24.67 | 25.52 | 24.35 | 25.32 | 1,697,580 | +0.98(+4.04%) |
Jun 25, 2018 | 25.95 | 25.97 | 24.08 | 24.33 | 2,365,431 | -1.82(-6.95%) |
Jun 22, 2018 | 26.60 | 26.70 | 25.53 | 26.15 | 4,214,961 | -0.38(-1.44%) |
Jun 21, 2018 | 27.22 | 27.40 | 26.43 | 26.53 | 1,276,530 | -0.65(-2.39%) |
Jun 20, 2018 | 27.15 | 27.58 | 27.15 | 27.18 | 570,447 | +0.07(+0.25%) |
Jun 19, 2018 | 27.12 | 27.23 | 26.70 | 27.12 | 1,047,759 | -0.18(-0.67%) |
Jun 18, 2018 | 26.57 | 27.63 | 26.45 | 27.30 | 1,253,259 | +0.70(+2.63%) |
Jun 15, 2018 | 26.93 | 26.98 | 26.60 | 1,899,744 | -0.38(-1.42%) | |
Jun 14, 2018 | 27.13 | 27.40 | 26.95 | 26.98 | 1,285,677 | -0.02(-0.06%) |
Jun 13, 2018 | 27.25 | 27.70 | 26.95 | 27.00 | 1,284,294 | -0.30(-1.10%) |
Jun 12, 2018 | 26.30 | 27.33 | 26.30 | 27.30 | 1,098,273 | +1.08(+4.13%) |
Jun 11, 2018 | 26.13 | 26.65 | 26.10 | 26.22 | 773,289 | +0.12(+0.45%) |
Jun 08, 2018 | 25.33 | 26.23 | 25.33 | 26.10 | 1,024,233 | +0.72(+2.82%) |
Jun 07, 2018 | 26.07 | 26.07 | 25.05 | 25.38 | 1,350,255 | -0.63(-2.43%) |
Jun 06, 2018 | 26.97 | 26.97 | 25.82 | 26.02 | 1,691,052 | -0.95(-3.52%) |
Jun 05, 2018 | 26.77 | 27.33 | 26.77 | 26.97 | 825,537 | +0.22(+0.81%) |
Jun 04, 2018 | 26.30 | 26.93 | 26.18 | 26.75 | 892,059 | +0.50(+1.90%) |
Jun 01, 2018 | 25.93 | 26.37 | 25.83 | 26.25 | 762,819 | +0.37(+1.42%) |
May 31, 2018 | 25.73 | 26.00 | 25.68 | 25.88 | 1,170,141 | +0.13(+0.52%) |
May 30, 2018 | 25.77 | 26.10 | 25.72 | 25.75 | 985,194 | +0.03(+0.13%) |
May 29, 2018 | 25.22 | 25.88 | 25.08 | 25.72 | 669,126 | +0.33(+1.31%) |
May 25, 2018 | 25.38 | 25.38 | 25.38 | 0 | -0.15(-0.59%) | |
May 24, 2018 | 24.95 | 25.63 | 24.86 | 25.53 | 1,541,709 | +0.57(+2.27%) |
May 23, 2018 | 24.23 | 24.98 | 24.07 | 24.97 | 974,169 | +0.73(+3.03%) |
May 22, 2018 | 24.83 | 24.98 | 24.07 | 24.23 | 1,055,547 | -0.58(-2.35%) |
May 21, 2018 | 24.63 | 24.88 | 24.45 | 24.82 | 898,263 | +0.30(+1.22%) |
May 18, 2018 | 24.27 | 24.70 | 24.25 | 24.52 | 725,400 | +0.27(+1.10%) |
May 17, 2018 | 24.37 | 24.50 | 24.04 | 24.25 | 648,432 | -0.07(-0.27%) |
May 16, 2018 | 24.27 | 24.62 | 24.27 | 24.32 | 919,206 | +0.08(+0.34%) |
May 15, 2018 | 23.65 | 24.27 | 23.47 | 24.23 | 733,767 | +0.40(+1.68%) |
May 14, 2018 | 24.23 | 24.63 | 23.72 | 23.83 | 817,908 | -0.42(-1.72%) |
May 11, 2018 | 24.65 | 24.77 | 24.25 | 24.25 | 703,143 | -0.37(-1.49%) |
May 10, 2018 | 24.20 | 24.77 | 24.17 | 24.62 | 891,429 | +0.42(+1.72%) |
May 09, 2018 | 23.83 | 24.37 | 23.60 | 24.20 | 850,689 | +0.50(+2.11%) |
May 08, 2018 | 23.42 | 23.88 | 23.42 | 23.70 | 728,328 | +0.30(+1.28%) |
May 07, 2018 | 23.20 | 23.55 | 23.12 | 23.40 | 632,436 | +0.28(+1.23%) |
May 04, 2018 | 22.73 | 23.20 | 22.38 | 23.12 | 822,252 | +0.32(+1.39%) |
May 03, 2018 | 22.58 | 23.05 | 22.37 | 22.80 | 1,080,810 | +0.13(+0.59%) |
May 02, 2018 | 22.38 | 23.60 | 22.38 | 22.67 | 1,525,038 | +0.23(+1.04%) |
May 01, 2018 | 22.17 | 22.57 | 20.87 | 22.43 | 2,355,930 | +0.65(+2.98%) |
Apr 30, 2018 | 21.60 | 21.95 | 21.47 | 21.78 | 1,519,506 | +0.35(+1.63%) |
Apr 27, 2018 | 22.22 | 22.28 | 21.27 | 21.43 | 910,341 | -0.70(-3.16%) |
Apr 26, 2018 | 21.97 | 22.48 | 21.87 | 22.13 | 539,874 | +0.27(+1.22%) |
Apr 25, 2018 | 21.70 | 21.92 | 21.17 | 21.87 | 821,124 | +0.23(+1.08%) |
Apr 24, 2018 | 22.03 | 22.18 | 21.50 | 21.63 | 784,668 | -0.22(-0.99%) |
Apr 23, 2018 | 22.03 | 22.40 | 21.80 | 21.85 | 773,079 | -0.02(-0.08%) |
Apr 20, 2018 | 22.05 | 22.13 | 21.72 | 21.87 | 657,321 | -0.27(-1.20%) |
Apr 19, 2018 | 22.17 | 22.32 | 22.05 | 22.13 | 459,705 | -0.08(-0.38%) |
Apr 18, 2018 | 22.53 | 22.65 | 22.08 | 22.22 | 718,962 | -0.23(-1.04%) |
Apr 17, 2018 | 22.07 | 22.75 | 22.05 | 22.45 | 1,017,591 | +0.53(+2.43%) |
Apr 16, 2018 | 21.85 | 22.12 | 21.73 | 21.92 | 613,407 | +0.27(+1.23%) |
Apr 13, 2018 | 21.85 | 21.98 | 21.40 | 21.65 | 423,312 | -0.08(-0.38%) |
Apr 12, 2018 | 21.68 | 21.98 | 21.55 | 21.73 | 681,480 | +0.20(+0.93%) |
Apr 11, 2018 | 20.80 | 21.65 | 20.80 | 21.53 | 1,222,917 | +0.78(+3.77%) |
Apr 10, 2018 | 20.58 | 20.77 | 20.32 | 20.75 | 596,706 | +0.37(+1.80%) |
Apr 09, 2018 | 20.30 | 20.92 | 20.28 | 20.38 | 551,175 | +0.23(+1.16%) |
Apr 06, 2018 | 20.50 | 20.73 | 19.98 | 20.15 | 553,347 | -0.48(-2.34%) |
Apr 05, 2018 | 21.00 | 21.03 | 20.50 | 20.63 | 619,929 | -0.20(-0.96%) |
Apr 04, 2018 | 20.25 | 20.87 | 19.85 | 20.83 | 677,931 | +0.23(+1.13%) |
Apr 03, 2018 | 20.17 | 20.62 | 20.10 | 20.60 | 735,468 | +0.57(+2.83%) |