Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.22 | 24.73 | 23.92 | 24.48 | 2,897,391 | +0.25(+1.04%) |
Jun 28, 2018 | 24.09 | 24.29 | 23.89 | 24.23 | 1,762,730 | +0.17(+0.73%) |
Jun 27, 2018 | 24.25 | 24.48 | 24.06 | 24.06 | 2,284,830 | -0.13(-0.52%) |
Jun 26, 2018 | 24.45 | 24.52 | 24.14 | 24.18 | 2,128,109 | -0.24(-1.00%) |
Jun 25, 2018 | 24.50 | 24.58 | 24.34 | 24.43 | 1,894,000 | -0.05(-0.20%) |
Jun 22, 2018 | 24.32 | 24.57 | 24.25 | 24.48 | 6,007,736 | +0.21(+0.86%) |
Jun 21, 2018 | 24.04 | 24.33 | 24.00 | 24.27 | 1,684,320 | +0.27(+1.11%) |
Jun 20, 2018 | 23.66 | 24.06 | 23.62 | 24.00 | 2,031,640 | +0.34(+1.45%) |
Jun 19, 2018 | 23.22 | 23.83 | 23.18 | 23.66 | 4,072,718 | +0.31(+1.35%) |
Jun 18, 2018 | 23.25 | 23.44 | 23.12 | 23.34 | 2,404,352 | +0.08(+0.36%) |
Jun 15, 2018 | 23.64 | 23.25 | 23.26 | 4,433,018 | -0.51(-2.15%) | |
Jun 14, 2018 | 23.92 | 24.08 | 23.67 | 23.77 | 2,576,268 | -0.04(-0.18%) |
Jun 13, 2018 | 24.11 | 24.14 | 23.67 | 23.81 | 4,180,657 | -0.25(-1.03%) |
Jun 12, 2018 | 23.81 | 24.15 | 23.79 | 24.06 | 2,759,469 | +0.25(+1.04%) |
Jun 11, 2018 | 23.79 | 23.87 | 23.68 | 23.81 | 2,043,583 | +0.02(+0.09%) |
Jun 08, 2018 | 23.79 | 23.94 | 23.63 | 23.79 | 2,458,631 | -0.13(-0.55%) |
Jun 07, 2018 | 23.85 | 24.03 | 23.74 | 23.92 | 3,249,239 | +0.12(+0.49%) |
Jun 06, 2018 | 23.85 | 23.81 | 1,769,790 | +0.14(+0.58%) | ||
Jun 05, 2018 | 23.80 | 23.84 | 23.62 | 23.67 | 2,100,829 | -0.10(-0.40%) |
Jun 04, 2018 | 23.48 | 23.77 | 23.47 | 23.77 | 2,115,531 | +0.43(+1.83%) |
Jun 01, 2018 | 22.93 | 23.46 | 22.79 | 23.34 | 1,812,084 | +0.45(+1.98%) |
May 31, 2018 | 22.97 | 23.17 | 22.82 | 22.89 | 4,487,191 | -0.14(-0.63%) |
May 30, 2018 | 22.86 | 23.22 | 22.42 | 23.03 | 2,438,751 | +0.17(+0.72%) |
May 29, 2018 | 22.70 | 22.92 | 22.51 | 22.86 | 1,820,770 | +0.19(+0.82%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.58 | 22.71 | 22.53 | 22.67 | 1,475,802 | +0.08(+0.33%) |
May 23, 2018 | 22.36 | 22.62 | 22.32 | 22.60 | 1,313,880 | +0.24(+1.08%) |
May 22, 2018 | 22.46 | 22.48 | 22.18 | 22.36 | 1,832,858 | -0.11(-0.49%) |
May 21, 2018 | 22.14 | 22.52 | 22.03 | 22.47 | 1,971,185 | +0.41(+1.87%) |
May 18, 2018 | 22.08 | 22.14 | 21.91 | 22.05 | 1,475,250 | +0.02(+0.09%) |
May 17, 2018 | 22.42 | 22.53 | 21.97 | 22.03 | 1,755,204 | -0.39(-1.75%) |
May 16, 2018 | 22.60 | 22.80 | 22.38 | 22.42 | 1,745,091 | -0.09(-0.40%) |
May 15, 2018 | 22.87 | 22.91 | 22.36 | 22.51 | 3,065,225 | -0.52(-2.27%) |
May 14, 2018 | 23.05 | 23.23 | 22.84 | 23.04 | 1,073,448 | -0.01(-0.06%) |
May 11, 2018 | 23.26 | 23.41 | 22.95 | 23.05 | 1,565,168 | -0.13(-0.56%) |
May 10, 2018 | 23.13 | 23.28 | 23.04 | 23.18 | 1,697,041 | +0.21(+0.90%) |
May 09, 2018 | 23.13 | 23.33 | 22.83 | 22.97 | 2,374,910 | -0.05(-0.21%) |
May 08, 2018 | 23.67 | 23.73 | 22.96 | 23.02 | 2,925,483 | -0.65(-2.76%) |
May 07, 2018 | 23.77 | 23.81 | 23.59 | 23.68 | 2,110,416 | -0.03(-0.15%) |
May 04, 2018 | 23.55 | 23.87 | 23.44 | 23.71 | 1,534,080 | +0.13(+0.55%) |
May 03, 2018 | 23.37 | 23.61 | 23.33 | 23.58 | 1,695,428 | +0.21(+0.88%) |
May 02, 2018 | 23.34 | 23.50 | 23.17 | 23.37 | 2,941,928 | -0.08(-0.35%) |
May 01, 2018 | 23.35 | 23.51 | 23.22 | 23.46 | 1,981,304 | +0.12(+0.53%) |
Apr 30, 2018 | 23.78 | 23.79 | 23.33 | 23.33 | 2,241,083 | -0.39(-1.62%) |
Apr 27, 2018 | 23.49 | 23.85 | 23.43 | 23.72 | 2,256,537 | +0.12(+0.50%) |
Apr 26, 2018 | 23.35 | 23.79 | 23.14 | 23.60 | 2,504,193 | +0.38(+1.63%) |
Apr 25, 2018 | 23.14 | 23.28 | 23.08 | 23.22 | 2,901,220 | +0.01(+0.06%) |
Apr 24, 2018 | 23.08 | 23.31 | 23.02 | 23.21 | 2,499,701 | +0.22(+0.96%) |
Apr 23, 2018 | 22.97 | 23.11 | 22.84 | 22.99 | 1,707,018 | +0.07(+0.30%) |
Apr 20, 2018 | 23.28 | 23.29 | 22.83 | 22.92 | 1,897,557 | -0.29(-1.24%) |
Apr 19, 2018 | 23.62 | 23.66 | 23.08 | 23.21 | 1,604,439 | -0.52(-2.20%) |
Apr 18, 2018 | 23.58 | 23.90 | 23.55 | 23.73 | 1,693,566 | +0.20(+0.85%) |
Apr 17, 2018 | 23.18 | 23.64 | 22.96 | 23.53 | 1,735,319 | +0.43(+1.85%) |
Apr 16, 2018 | 23.02 | 23.37 | 22.91 | 23.11 | 1,938,828 | +0.18(+0.78%) |
Apr 13, 2018 | 22.93 | 22.95 | 22.65 | 22.93 | 1,140,861 | +0.13(+0.57%) |
Apr 12, 2018 | 23.10 | 23.10 | 22.58 | 22.80 | 2,261,488 | -0.26(-1.13%) |
Apr 11, 2018 | 22.95 | 23.19 | 22.80 | 23.06 | 1,159,686 | +0.05(+0.24%) |
Apr 10, 2018 | 23.08 | 23.17 | 22.97 | 23.00 | 2,288,119 | +0.10(+0.42%) |
Apr 09, 2018 | 23.09 | 23.26 | 22.83 | 22.91 | 1,721,986 | -0.14(-0.63%) |
Apr 06, 2018 | 23.22 | 23.59 | 23.01 | 23.05 | 3,229,141 | -0.16(-0.71%) |
Apr 05, 2018 | 22.92 | 23.26 | 22.77 | 23.22 | 2,444,101 | +0.32(+1.41%) |
Apr 04, 2018 | 22.37 | 23.01 | 22.34 | 22.89 | 2,022,709 | +0.33(+1.46%) |
Apr 03, 2018 | 22.29 | 22.66 | 22.10 | 22.56 | 2,283,626 | +0.31(+1.39%) |