Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.23 | 26.68 | 26.12 | 26.51 | 3,416,951 | +0.44(+1.69%) |
Jun 28, 2018 | 25.64 | 26.25 | 25.40 | 26.07 | 2,907,246 | +0.45(+1.76%) |
Jun 27, 2018 | 26.01 | 26.07 | 25.49 | 25.62 | 2,542,397 | -0.33(-1.27%) |
Jun 26, 2018 | 25.75 | 26.14 | 25.71 | 25.95 | 3,398,535 | +0.25(+0.97%) |
Jun 25, 2018 | 25.60 | 26.11 | 25.51 | 25.70 | 4,891,589 | +0.83(+3.34%) |
Jun 22, 2018 | 25.34 | 25.36 | 24.86 | 24.87 | 4,654,596 | -0.47(-1.85%) |
Jun 21, 2018 | 25.52 | 25.83 | 25.26 | 25.34 | 2,957,370 | -0.18(-0.71%) |
Jun 20, 2018 | 25.23 | 25.57 | 25.05 | 25.52 | 1,854,711 | +0.34(+1.35%) |
Jun 19, 2018 | 24.95 | 25.29 | 24.79 | 25.18 | 2,567,689 | +0.07(+0.28%) |
Jun 18, 2018 | 24.75 | 25.16 | 24.56 | 25.11 | 2,650,789 | +0.10(+0.40%) |
Jun 15, 2018 | 25.29 | 24.95 | 25.01 | 3,352,507 | +0.06(+0.24%) | |
Jun 14, 2018 | 24.91 | 25.05 | 24.83 | 24.95 | 1,785,773 | +0.13(+0.52%) |
Jun 13, 2018 | 24.89 | 25.11 | 24.75 | 24.82 | 1,906,524 | +0.01(+0.04%) |
Jun 12, 2018 | 24.63 | 24.90 | 24.53 | 24.81 | 3,695,127 | +0.28(+1.14%) |
Jun 11, 2018 | 24.30 | 24.58 | 24.21 | 24.53 | 1,906,798 | +0.21(+0.86%) |
Jun 08, 2018 | 24.26 | 24.38 | 23.93 | 24.32 | 3,338,419 | -0.05(-0.21%) |
Jun 07, 2018 | 24.44 | 24.61 | 23.99 | 24.37 | 3,086,597 | -0.10(-0.41%) |
Jun 06, 2018 | 24.49 | 23.95 | 24.47 | 3,478,783 | +0.36(+1.49%) | |
Jun 05, 2018 | 23.74 | 24.26 | 23.69 | 24.11 | 2,962,260 | +0.38(+1.60%) |
Jun 04, 2018 | 23.41 | 23.79 | 23.30 | 23.73 | 4,272,851 | +0.32(+1.37%) |
Jun 01, 2018 | 23.20 | 23.66 | 23.03 | 23.41 | 7,467,979 | +0.36(+1.56%) |
May 31, 2018 | 24.50 | 24.86 | 22.99 | 23.05 | 10,190,392 | -1.01(-4.20%) |
May 30, 2018 | 24.63 | 24.64 | 24.00 | 24.06 | 6,712,952 | -0.46(-1.88%) |
May 29, 2018 | 24.75 | 24.93 | 24.35 | 24.52 | 3,273,926 | -0.44(-1.76%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.17(+0.69%) | |
May 24, 2018 | 24.66 | 24.85 | 24.43 | 24.79 | 3,713,218 | +0.28(+1.14%) |
May 23, 2018 | 24.48 | 24.68 | 24.43 | 24.51 | 2,000,206 | -0.11(-0.45%) |
May 22, 2018 | 24.76 | 25.13 | 24.59 | 24.62 | 2,823,100 | -0.09(-0.36%) |
May 21, 2018 | 25.38 | 25.41 | 24.55 | 24.71 | 3,957,612 | -0.59(-2.33%) |
May 18, 2018 | 25.38 | 25.50 | 25.27 | 25.30 | 2,033,719 | -0.05(-0.20%) |
May 17, 2018 | 25.36 | 25.71 | 25.17 | 25.35 | 2,482,453 | -0.03(-0.12%) |
May 16, 2018 | 25.22 | 25.49 | 25.10 | 25.38 | 4,583,464 | +0.16(+0.63%) |
May 15, 2018 | 25.15 | 25.37 | 25.01 | 25.22 | 2,916,500 | +0.11(+0.44%) |
May 14, 2018 | 26.01 | 26.11 | 25.05 | 25.11 | 4,563,214 | -0.54(-2.11%) |
May 11, 2018 | 25.92 | 26.01 | 25.39 | 25.65 | 4,310,739 | -0.26(-1.00%) |
May 10, 2018 | 26.48 | 26.48 | 25.87 | 25.91 | 5,887,723 | -0.97(-3.61%) |
May 09, 2018 | 26.74 | 26.98 | 26.47 | 26.88 | 2,709,369 | +0.14(+0.52%) |
May 08, 2018 | 26.58 | 27.01 | 26.55 | 26.74 | 2,646,684 | +0.19(+0.72%) |
May 07, 2018 | 26.58 | 26.95 | 26.17 | 26.55 | 2,326,233 | +0.11(+0.42%) |
May 04, 2018 | 26.24 | 26.79 | 26.15 | 26.44 | 2,246,959 | +0.21(+0.80%) |
May 03, 2018 | 26.21 | 26.36 | 25.82 | 26.23 | 1,777,894 | +0.31(+1.20%) |
May 02, 2018 | 25.98 | 26.26 | 25.82 | 25.92 | 2,091,273 | +0.12(+0.47%) |
May 01, 2018 | 25.35 | 25.83 | 25.04 | 25.80 | 1,834,080 | +0.05(+0.19%) |
Apr 30, 2018 | 26.10 | 26.18 | 25.54 | 25.75 | 2,418,319 | -0.26(-1.00%) |
Apr 27, 2018 | 26.25 | 26.32 | 25.79 | 26.01 | 1,927,243 | -0.12(-0.46%) |
Apr 26, 2018 | 25.78 | 26.31 | 24.64 | 26.13 | 11,212,789 | -0.49(-1.84%) |
Apr 25, 2018 | 26.79 | 26.84 | 25.89 | 26.62 | 3,866,496 | -0.23(-0.86%) |
Apr 24, 2018 | 26.67 | 27.10 | 26.53 | 26.85 | 4,583,827 | +0.56(+2.13%) |
Apr 23, 2018 | 26.64 | 26.71 | 26.16 | 26.29 | 1,876,271 | -0.26(-0.98%) |
Apr 20, 2018 | 26.32 | 26.59 | 26.11 | 26.55 | 2,170,777 | +0.34(+1.30%) |
Apr 19, 2018 | 26.33 | 26.41 | 26.12 | 26.21 | 1,499,298 | -0.14(-0.53%) |
Apr 18, 2018 | 26.49 | 26.49 | 26.20 | 26.35 | 1,854,860 | -0.18(-0.68%) |
Apr 17, 2018 | 26.04 | 26.57 | 25.95 | 26.53 | 3,619,941 | +0.83(+3.23%) |
Apr 16, 2018 | 25.60 | 26.00 | 25.15 | 25.70 | 2,214,265 | +0.09(+0.35%) |
Apr 13, 2018 | 25.79 | 25.84 | 25.39 | 25.61 | 1,819,383 | -0.15(-0.58%) |
Apr 12, 2018 | 25.85 | 26.07 | 25.75 | 25.76 | 3,473,687 | -0.02(-0.08%) |
Apr 11, 2018 | 25.59 | 26.03 | 25.58 | 25.78 | 2,221,707 | +0.07(+0.27%) |
Apr 10, 2018 | 25.41 | 25.89 | 25.27 | 25.71 | 2,357,067 | +0.60(+2.39%) |
Apr 09, 2018 | 25.17 | 25.56 | 25.10 | 25.11 | 1,996,020 | +0.07(+0.28%) |
Apr 06, 2018 | 25.20 | 25.36 | 24.83 | 25.04 | 2,128,681 | -0.38(-1.49%) |
Apr 05, 2018 | 25.71 | 25.90 | 25.36 | 25.42 | 1,865,506 | -0.03(-0.12%) |
Apr 04, 2018 | 24.71 | 25.50 | 24.66 | 25.45 | 2,976,872 | +0.42(+1.68%) |
Apr 03, 2018 | 25.48 | 25.54 | 24.95 | 25.03 | 1,941,797 | -0.28(-1.11%) |