Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.18 | 24.23 | 24.04 | 24.04 | 415,275 | -0.03(-0.14%) |
Jun 28, 2018 | 23.96 | 24.12 | 23.91 | 24.07 | 491,653 | +0.02(+0.10%) |
Jun 27, 2018 | 24.32 | 24.42 | 24.03 | 24.05 | 1,105,923 | -0.49(-2.00%) |
Jun 26, 2018 | 24.59 | 24.65 | 24.50 | 24.54 | 764,483 | +0.07(+0.27%) |
Jun 25, 2018 | 24.71 | 24.71 | 24.38 | 24.47 | 548,268 | -0.41(-1.64%) |
Jun 22, 2018 | 24.94 | 25.06 | 24.86 | 24.88 | 482,421 | -0.09(-0.36%) |
Jun 21, 2018 | 25.17 | 25.17 | 24.87 | 24.97 | 630,945 | -0.31(-1.22%) |
Jun 20, 2018 | 25.34 | 25.37 | 25.25 | 25.28 | 706,565 | -0.21(-0.83%) |
Jun 19, 2018 | 25.48 | 25.55 | 25.40 | 25.49 | 1,014,064 | -0.31(-1.20%) |
Jun 18, 2018 | 25.66 | 25.81 | 25.64 | 25.80 | 502,542 | -0.12(-0.47%) |
Jun 15, 2018 | 26.17 | 25.78 | 25.92 | 426,121 | -0.24(-0.93%) | |
Jun 14, 2018 | 26.37 | 26.37 | 26.17 | 26.17 | 429,125 | -0.23(-0.86%) |
Jun 13, 2018 | 26.43 | 26.48 | 26.34 | 26.39 | 348,117 | +0.20(+0.75%) |
Jun 12, 2018 | 26.34 | 26.34 | 26.19 | 26.20 | 414,885 | -0.42(-1.56%) |
Jun 11, 2018 | 26.47 | 26.69 | 26.47 | 26.61 | 436,755 | +0.42(+1.59%) |
Jun 08, 2018 | 26.12 | 26.22 | 26.04 | 26.20 | 464,961 | +0.02(+0.09%) |
Jun 07, 2018 | 26.25 | 26.40 | 26.17 | 26.17 | 755,800 | -0.07(-0.25%) |
Jun 06, 2018 | 26.26 | 26.24 | 820,056 | +0.21(+0.81%) | ||
Jun 05, 2018 | 26.06 | 26.07 | 25.92 | 26.03 | 415,530 | -0.18(-0.68%) |
Jun 04, 2018 | 26.22 | 26.34 | 26.12 | 26.21 | 711,282 | +0.13(+0.50%) |
Jun 01, 2018 | 25.98 | 26.12 | 25.98 | 26.08 | 411,686 | +0.20(+0.79%) |
May 31, 2018 | 25.83 | 25.90 | 25.71 | 25.87 | 711,282 | +0.19(+0.73%) |
May 30, 2018 | 25.63 | 25.71 | 25.55 | 25.68 | 1,443,337 | -0.16(-0.63%) |
May 29, 2018 | 26.05 | 26.20 | 25.68 | 25.85 | 1,808,530 | -0.25(-0.97%) |
May 25, 2018 | 26.10 | 26.10 | 26.10 | 0 | -0.28(-1.05%) | |
May 24, 2018 | 26.30 | 26.40 | 26.15 | 26.38 | 766,227 | -0.52(-1.94%) |
May 23, 2018 | 26.80 | 26.90 | 26.68 | 26.90 | 478,457 | -0.02(-0.09%) |
May 22, 2018 | 27.09 | 27.13 | 26.86 | 26.92 | 941,976 | -0.15(-0.57%) |
May 21, 2018 | 26.99 | 27.09 | 26.93 | 27.08 | 285,577 | +0.21(+0.79%) |
May 18, 2018 | 27.06 | 27.13 | 26.75 | 26.87 | 921,966 | -0.10(-0.36%) |
May 17, 2018 | 26.96 | 27.09 | 26.92 | 26.96 | 326,588 | -0.04(-0.15%) |
May 16, 2018 | 26.91 | 27.00 | 26.85 | 27.00 | 348,828 | +0.24(+0.91%) |
May 15, 2018 | 26.91 | 26.93 | 26.71 | 26.76 | 860,949 | -0.37(-1.38%) |
May 14, 2018 | 27.22 | 27.29 | 27.13 | 27.13 | 601,994 | +0.19(+0.70%) |
May 11, 2018 | 26.92 | 27.04 | 26.88 | 26.95 | 449,260 | +0.21(+0.79%) |
May 10, 2018 | 26.56 | 26.83 | 26.50 | 26.74 | 1,176,580 | +0.17(+0.64%) |
May 09, 2018 | 26.39 | 26.61 | 26.29 | 26.56 | 1,258,680 | -0.43(-1.60%) |
May 08, 2018 | 27.09 | 27.11 | 26.87 | 27.00 | 701,174 | -0.07(-0.24%) |
May 07, 2018 | 27.05 | 27.13 | 26.98 | 27.06 | 464,070 | -0.20(-0.75%) |
May 04, 2018 | 27.05 | 27.31 | 26.95 | 27.27 | 588,368 | +0.17(+0.63%) |
May 03, 2018 | 26.94 | 27.12 | 26.81 | 27.09 | 564,618 | +0.07(+0.24%) |
May 02, 2018 | 27.03 | 27.20 | 26.94 | 27.03 | 1,342,425 | -0.59(-2.15%) |
May 01, 2018 | 27.70 | 27.74 | 27.49 | 27.62 | 479,760 | -0.37(-1.31%) |
Apr 30, 2018 | 27.92 | 28.22 | 27.92 | 27.99 | 620,951 | +0.12(+0.44%) |
Apr 27, 2018 | 28.18 | 28.18 | 27.87 | 27.87 | 416,911 | -0.45(-1.58%) |
Apr 26, 2018 | 28.30 | 28.33 | 28.09 | 28.32 | 617,158 | +0.13(+0.46%) |
Apr 25, 2018 | 28.10 | 28.20 | 28.03 | 28.19 | 700,953 | +0.36(+1.29%) |
Apr 24, 2018 | 28.00 | 28.07 | 27.73 | 27.83 | 685,426 | +0.00(+0.00%) |
Apr 23, 2018 | 27.84 | 27.93 | 27.75 | 27.83 | 535,059 | -0.02(-0.06%) |
Apr 20, 2018 | 27.89 | 27.92 | 27.75 | 27.84 | 501,641 | -0.03(-0.12%) |
Apr 19, 2018 | 27.99 | 28.04 | 27.83 | 27.88 | 671,996 | -0.34(-1.21%) |
Apr 18, 2018 | 28.31 | 28.36 | 28.16 | 28.22 | 906,083 | -0.28(-0.97%) |
Apr 17, 2018 | 28.63 | 28.63 | 28.45 | 28.50 | 938,286 | -0.08(-0.28%) |
Apr 16, 2018 | 28.66 | 28.68 | 28.54 | 28.58 | 677,854 | +0.08(+0.29%) |
Apr 13, 2018 | 28.65 | 28.68 | 28.45 | 28.50 | 699,300 | +0.03(+0.11%) |
Apr 12, 2018 | 28.62 | 28.62 | 28.37 | 28.46 | 652,954 | -0.21(-0.74%) |
Apr 11, 2018 | 28.72 | 28.85 | 28.66 | 28.67 | 804,052 | -0.14(-0.48%) |
Apr 10, 2018 | 28.78 | 28.87 | 28.69 | 28.81 | 1,006,223 | +0.87(+3.12%) |
Apr 09, 2018 | 28.05 | 28.22 | 27.93 | 27.94 | 458,125 | +0.06(+0.20%) |
Apr 06, 2018 | 28.12 | 28.19 | 27.75 | 27.88 | 819,577 | -0.53(-1.86%) |
Apr 05, 2018 | 28.32 | 28.55 | 28.25 | 28.41 | 784,545 | +0.18(+0.63%) |
Apr 04, 2018 | 27.71 | 28.29 | 27.71 | 28.23 | 748,734 | +0.15(+0.52%) |
Apr 03, 2018 | 27.90 | 28.13 | 27.77 | 28.09 | 916,324 | +0.39(+1.41%) |