Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.90 | 23.04 | 22.64 | 22.80 | 1,665,159 | -0.09(-0.39%) |
Jun 28, 2018 | 22.66 | 22.90 | 22.54 | 22.89 | 1,106,041 | +0.16(+0.70%) |
Jun 27, 2018 | 23.13 | 23.35 | 22.71 | 22.73 | 1,810,375 | -0.46(-1.98%) |
Jun 26, 2018 | 23.44 | 23.60 | 23.00 | 23.19 | 2,072,659 | -0.22(-0.94%) |
Jun 25, 2018 | 23.71 | 23.71 | 23.30 | 23.41 | 1,259,550 | -0.33(-1.39%) |
Jun 22, 2018 | 23.32 | 23.86 | 23.32 | 23.74 | 2,128,878 | +0.56(+2.42%) |
Jun 21, 2018 | 23.37 | 23.49 | 22.85 | 23.18 | 1,384,409 | -0.16(-0.69%) |
Jun 20, 2018 | 24.37 | 24.44 | 23.21 | 23.34 | 2,355,067 | -0.99(-4.07%) |
Jun 19, 2018 | 24.05 | 24.36 | 23.86 | 24.33 | 1,333,628 | +0.26(+1.08%) |
Jun 18, 2018 | 24.54 | 24.67 | 24.02 | 24.07 | 1,192,676 | -0.61(-2.47%) |
Jun 15, 2018 | 24.86 | 24.61 | 24.68 | 1,312,730 | +0.07(+0.28%) | |
Jun 14, 2018 | 24.06 | 24.72 | 24.00 | 24.61 | 947,696 | +0.64(+2.67%) |
Jun 13, 2018 | 24.95 | 25.08 | 23.97 | 23.97 | 1,458,242 | -1.01(-4.04%) |
Jun 12, 2018 | 24.78 | 25.00 | 24.64 | 24.98 | 1,546,586 | +0.24(+0.97%) |
Jun 11, 2018 | 24.74 | 24.96 | 24.66 | 24.74 | 1,166,677 | +0.08(+0.32%) |
Jun 08, 2018 | 24.19 | 24.66 | 24.18 | 24.66 | 796,995 | +0.43(+1.77%) |
Jun 07, 2018 | 24.57 | 24.68 | 24.09 | 24.23 | 1,320,866 | -0.27(-1.10%) |
Jun 06, 2018 | 24.51 | 24.50 | 1,378,951 | +0.61(+2.55%) | ||
Jun 05, 2018 | 23.60 | 23.89 | 23.24 | 23.89 | 1,469,130 | +0.36(+1.53%) |
Jun 04, 2018 | 23.37 | 23.57 | 23.27 | 23.53 | 1,028,039 | +0.25(+1.07%) |
Jun 01, 2018 | 23.95 | 24.06 | 23.13 | 23.28 | 1,968,043 | -0.51(-2.14%) |
May 31, 2018 | 24.02 | 24.11 | 23.67 | 23.79 | 2,112,202 | -0.19(-0.79%) |
May 30, 2018 | 23.84 | 24.15 | 23.53 | 23.98 | 1,711,853 | +0.28(+1.18%) |
May 29, 2018 | 23.75 | 23.98 | 23.62 | 23.70 | 1,845,457 | -0.28(-1.17%) |
May 25, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.09(-0.37%) | |
May 24, 2018 | 24.39 | 24.52 | 23.98 | 24.07 | 1,801,467 | -0.36(-1.47%) |
May 23, 2018 | 24.41 | 24.55 | 24.12 | 24.43 | 1,050,329 | -0.14(-0.57%) |
May 22, 2018 | 24.73 | 24.81 | 24.20 | 24.57 | 1,307,147 | -0.12(-0.49%) |
May 21, 2018 | 24.65 | 24.97 | 24.26 | 24.69 | 1,121,866 | +0.15(+0.61%) |
May 18, 2018 | 24.62 | 24.86 | 24.50 | 24.54 | 1,515,441 | -0.10(-0.41%) |
May 17, 2018 | 24.37 | 24.72 | 24.37 | 24.64 | 1,131,492 | +0.17(+0.69%) |
May 16, 2018 | 24.21 | 24.73 | 24.21 | 24.47 | 1,237,617 | +0.19(+0.78%) |
May 15, 2018 | 24.74 | 24.90 | 23.96 | 24.28 | 2,444,284 | -0.52(-2.10%) |
May 14, 2018 | 24.74 | 24.93 | 24.57 | 24.80 | 1,661,343 | +0.07(+0.28%) |
May 11, 2018 | 24.68 | 24.97 | 24.46 | 24.73 | 760,510 | -0.01(-0.04%) |
May 10, 2018 | 24.67 | 24.91 | 24.14 | 24.74 | 2,037,741 | +0.16(+0.65%) |
May 09, 2018 | 25.96 | 25.96 | 24.45 | 24.58 | 2,749,737 | -1.35(-5.21%) |
May 08, 2018 | 25.80 | 26.52 | 25.73 | 25.93 | 2,611,514 | +0.08(+0.31%) |
May 07, 2018 | 24.92 | 25.90 | 24.92 | 25.85 | 2,449,822 | +1.03(+4.15%) |
May 04, 2018 | 24.08 | 25.15 | 24.08 | 24.82 | 3,222,080 | +0.63(+2.60%) |
May 03, 2018 | 24.60 | 24.65 | 23.52 | 24.19 | 3,178,593 | -0.66(-2.66%) |
May 02, 2018 | 24.88 | 25.06 | 24.59 | 24.85 | 2,233,147 | -0.03(-0.12%) |
May 01, 2018 | 24.83 | 25.02 | 24.61 | 24.88 | 3,979,605 | +0.07(+0.28%) |
Apr 30, 2018 | 24.90 | 25.11 | 24.70 | 24.81 | 2,780,243 | -0.11(-0.44%) |
Apr 27, 2018 | 24.10 | 24.99 | 24.05 | 24.92 | 2,121,208 | +0.88(+3.66%) |
Apr 26, 2018 | 24.45 | 24.50 | 23.94 | 24.04 | 2,212,638 | -0.35(-1.44%) |
Apr 25, 2018 | 24.67 | 24.91 | 24.26 | 24.39 | 1,465,592 | -0.59(-2.36%) |
Apr 24, 2018 | 25.37 | 25.51 | 24.73 | 24.98 | 2,441,532 | -0.34(-1.34%) |
Apr 23, 2018 | 25.93 | 25.95 | 25.27 | 25.32 | 864,096 | -0.53(-2.05%) |
Apr 20, 2018 | 25.72 | 26.07 | 25.59 | 25.85 | 884,516 | +0.06(+0.23%) |
Apr 19, 2018 | 26.50 | 26.67 | 25.69 | 25.79 | 1,543,038 | -0.72(-2.72%) |
Apr 18, 2018 | 26.51 | 26.71 | 26.42 | 26.51 | 1,337,240 | +0.11(+0.42%) |
Apr 17, 2018 | 26.50 | 26.64 | 26.30 | 26.40 | 1,226,753 | +0.15(+0.57%) |
Apr 16, 2018 | 26.21 | 26.36 | 25.88 | 26.25 | 2,019,838 | +0.18(+0.69%) |
Apr 13, 2018 | 27.40 | 27.40 | 25.89 | 26.07 | 2,873,789 | -1.17(-4.30%) |
Apr 12, 2018 | 27.69 | 27.76 | 27.07 | 27.24 | 1,729,379 | -0.27(-0.98%) |
Apr 11, 2018 | 27.44 | 27.94 | 27.43 | 27.51 | 1,924,655 | -0.10(-0.36%) |
Apr 10, 2018 | 27.47 | 27.67 | 27.33 | 27.61 | 942,660 | +0.36(+1.32%) |
Apr 09, 2018 | 27.49 | 27.62 | 26.89 | 27.25 | 1,102,187 | -0.20(-0.73%) |
Apr 06, 2018 | 27.53 | 28.07 | 27.42 | 27.45 | 2,270,350 | -0.20(-0.72%) |
Apr 05, 2018 | 27.67 | 27.92 | 27.50 | 27.65 | 794,399 | +0.14(+0.51%) |
Apr 04, 2018 | 26.42 | 27.60 | 26.06 | 27.51 | 2,824,831 | +0.77(+2.88%) |
Apr 03, 2018 | 27.63 | 27.68 | 26.60 | 26.74 | 2,956,202 | -0.79(-2.87%) |