Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.08 | 24.67 | 24.02 | 24.29 | 3,110,558 | +0.30(+1.27%) |
Jun 28, 2018 | 23.89 | 23.99 | 23.41 | 23.98 | 2,038,221 | +0.08(+0.35%) |
Jun 27, 2018 | 24.31 | 24.75 | 23.89 | 23.90 | 1,740,633 | -0.32(-1.33%) |
Jun 26, 2018 | 24.50 | 24.55 | 23.90 | 24.22 | 1,720,284 | -0.29(-1.17%) |
Jun 25, 2018 | 24.61 | 24.70 | 24.17 | 24.51 | 2,046,679 | -0.21(-0.86%) |
Jun 22, 2018 | 24.81 | 25.06 | 24.47 | 24.72 | 2,329,874 | +0.17(+0.69%) |
Jun 21, 2018 | 24.62 | 25.00 | 24.42 | 24.55 | 2,348,807 | +0.05(+0.21%) |
Jun 20, 2018 | 24.73 | 24.73 | 24.00 | 24.50 | 4,597,509 | -0.08(-0.31%) |
Jun 19, 2018 | 25.28 | 25.28 | 24.50 | 24.57 | 1,649,648 | -1.05(-4.09%) |
Jun 18, 2018 | 25.43 | 25.75 | 25.33 | 25.62 | 1,686,755 | -0.07(-0.26%) |
Jun 15, 2018 | 25.71 | 25.06 | 25.69 | 3,092,911 | -0.03(-0.10%) | |
Jun 14, 2018 | 26.01 | 26.10 | 25.49 | 25.71 | 1,398,602 | -0.24(-0.91%) |
Jun 13, 2018 | 26.34 | 26.34 | 25.88 | 25.95 | 2,128,471 | -0.31(-1.19%) |
Jun 12, 2018 | 26.85 | 27.00 | 26.22 | 26.26 | 2,243,615 | -0.74(-2.72%) |
Jun 11, 2018 | 27.30 | 27.49 | 26.85 | 27.00 | 2,968,755 | -0.96(-3.42%) |
Jun 08, 2018 | 27.79 | 28.06 | 27.67 | 27.96 | 2,361,557 | +0.16(+0.58%) |
Jun 07, 2018 | 28.02 | 28.16 | 27.62 | 27.80 | 2,351,153 | -0.25(-0.87%) |
Jun 06, 2018 | 28.06 | 28.04 | 2,056,775 | +0.63(+2.31%) | ||
Jun 05, 2018 | 27.33 | 27.50 | 27.15 | 27.41 | 2,010,582 | +0.08(+0.31%) |
Jun 04, 2018 | 27.52 | 27.60 | 27.23 | 27.32 | 1,075,819 | +0.08(+0.28%) |
Jun 01, 2018 | 27.63 | 27.67 | 27.12 | 27.25 | 2,290,068 | -0.09(-0.34%) |
May 31, 2018 | 27.87 | 27.93 | 27.27 | 27.34 | 2,476,361 | -0.56(-2.00%) |
May 30, 2018 | 27.91 | 28.07 | 27.69 | 27.90 | 1,333,292 | +0.17(+0.61%) |
May 29, 2018 | 27.89 | 28.44 | 27.58 | 27.73 | 1,832,700 | -0.46(-1.62%) |
May 25, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.51 | 28.70 | 28.19 | 28.25 | 960,371 | -0.34(-1.18%) |
May 23, 2018 | 28.31 | 28.64 | 28.15 | 28.59 | 1,269,979 | +0.02(+0.06%) |
May 22, 2018 | 28.93 | 29.11 | 28.47 | 28.57 | 1,371,021 | -0.33(-1.14%) |
May 21, 2018 | 28.41 | 28.95 | 28.21 | 28.90 | 2,068,561 | +0.81(+2.89%) |
May 18, 2018 | 28.05 | 28.25 | 27.97 | 28.09 | 1,992,803 | +0.03(+0.09%) |
May 17, 2018 | 28.01 | 28.27 | 27.86 | 28.07 | 2,657,584 | +0.01(+0.03%) |
May 16, 2018 | 27.79 | 28.10 | 27.67 | 28.06 | 2,133,952 | +0.45(+1.62%) |
May 15, 2018 | 27.71 | 27.71 | 27.27 | 27.61 | 2,240,378 | -0.25(-0.88%) |
May 14, 2018 | 27.98 | 28.13 | 27.72 | 27.85 | 1,318,362 | -0.01(-0.03%) |
May 11, 2018 | 27.97 | 28.19 | 27.70 | 27.86 | 2,248,689 | -0.08(-0.27%) |
May 10, 2018 | 28.29 | 28.34 | 27.88 | 27.94 | 2,559,536 | -0.25(-0.90%) |
May 09, 2018 | 27.30 | 28.28 | 27.25 | 28.19 | 3,493,808 | +1.09(+4.03%) |
May 08, 2018 | 26.82 | 27.30 | 26.72 | 27.10 | 2,357,817 | +0.27(+1.00%) |
May 07, 2018 | 26.75 | 27.25 | 26.66 | 26.83 | 2,989,507 | +0.24(+0.92%) |
May 04, 2018 | 25.74 | 26.70 | 25.51 | 26.59 | 2,522,627 | +0.80(+3.10%) |
May 03, 2018 | 25.93 | 26.29 | 25.25 | 25.79 | 2,747,152 | -0.09(-0.36%) |
May 02, 2018 | 24.98 | 26.79 | 24.93 | 25.88 | 4,932,389 | +0.91(+3.63%) |
May 01, 2018 | 25.26 | 25.26 | 24.49 | 24.98 | 4,417,876 | -0.39(-1.56%) |
Apr 30, 2018 | 25.77 | 26.34 | 25.36 | 25.37 | 2,281,210 | -0.33(-1.28%) |
Apr 27, 2018 | 25.86 | 25.98 | 25.41 | 25.70 | 3,276,611 | -0.08(-0.29%) |
Apr 26, 2018 | 25.21 | 25.93 | 24.93 | 25.77 | 2,164,304 | +0.61(+2.44%) |
Apr 25, 2018 | 25.08 | 25.35 | 24.73 | 25.16 | 1,382,276 | +0.07(+0.27%) |
Apr 24, 2018 | 25.72 | 25.80 | 24.55 | 25.09 | 1,719,482 | -0.39(-1.55%) |
Apr 23, 2018 | 24.81 | 25.79 | 24.81 | 25.49 | 2,192,363 | +0.68(+2.74%) |
Apr 20, 2018 | 25.05 | 25.34 | 24.33 | 24.81 | 3,882,402 | -0.82(-3.21%) |
Apr 19, 2018 | 25.91 | 25.92 | 25.35 | 25.63 | 1,363,491 | -0.23(-0.88%) |
Apr 18, 2018 | 25.99 | 26.12 | 25.81 | 25.86 | 1,455,187 | +0.05(+0.20%) |
Apr 17, 2018 | 25.52 | 25.90 | 25.52 | 25.81 | 1,175,200 | +0.27(+1.05%) |
Apr 16, 2018 | 25.28 | 25.58 | 25.05 | 25.54 | 1,035,713 | +0.32(+1.27%) |
Apr 13, 2018 | 25.61 | 25.63 | 25.13 | 25.22 | 1,536,428 | -0.17(-0.66%) |
Apr 12, 2018 | 24.98 | 25.54 | 24.89 | 25.39 | 1,613,892 | +0.63(+2.55%) |
Apr 11, 2018 | 24.95 | 24.95 | 24.62 | 24.76 | 1,933,474 | -0.35(-1.41%) |
Apr 10, 2018 | 25.23 | 25.49 | 24.73 | 25.11 | 3,295,802 | +0.30(+1.22%) |
Apr 09, 2018 | 24.87 | 25.07 | 24.45 | 24.81 | 2,588,482 | +0.02(+0.07%) |
Apr 06, 2018 | 25.20 | 25.44 | 24.49 | 24.79 | 2,434,921 | -0.66(-2.61%) |
Apr 05, 2018 | 24.88 | 25.48 | 24.82 | 25.45 | 2,361,889 | +0.71(+2.89%) |
Apr 04, 2018 | 24.72 | 24.77 | 24.03 | 24.74 | 3,431,510 | -0.48(-1.90%) |
Apr 03, 2018 | 24.93 | 25.24 | 24.32 | 25.22 | 1,956,956 | +0.44(+1.76%) |