Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.87 | 24.43 | 24.45 | 2,247,138 | -0.14(-0.59%) | |
Jun 28, 2018 | 24.43 | 24.63 | 24.09 | 24.59 | 1,252,505 | +0.13(+0.53%) |
Jun 27, 2018 | 24.63 | 25.08 | 24.46 | 24.46 | 1,326,744 | -0.17(-0.69%) |
Jun 26, 2018 | 24.70 | 24.93 | 23.75 | 24.63 | 1,426,146 | -0.08(-0.32%) |
Jun 25, 2018 | 24.62 | 24.75 | 24.29 | 24.71 | 1,541,864 | +0.10(+0.41%) |
Jun 22, 2018 | 24.14 | 24.63 | 24.09 | 24.61 | 3,138,116 | +0.58(+2.41%) |
Jun 21, 2018 | 24.60 | 24.84 | 23.81 | 24.03 | 4,382,775 | -1.47(-5.76%) |
Jun 20, 2018 | 25.58 | 25.68 | 25.34 | 25.50 | 2,369,209 | +0.02(+0.08%) |
Jun 19, 2018 | 25.50 | 25.66 | 25.42 | 25.48 | 1,561,402 | -0.21(-0.82%) |
Jun 18, 2018 | 25.85 | 25.87 | 25.44 | 25.69 | 2,582,621 | -0.23(-0.89%) |
Jun 15, 2018 | 26.16 | 25.69 | 25.92 | 2,222,693 | -0.24(-0.92%) | |
Jun 14, 2018 | 26.48 | 26.55 | 26.07 | 26.16 | 784,705 | -0.28(-1.06%) |
Jun 13, 2018 | 26.57 | 26.73 | 26.38 | 26.44 | 1,186,408 | -0.04(-0.15%) |
Jun 12, 2018 | 26.43 | 26.69 | 26.39 | 26.48 | 1,541,227 | +0.11(+0.42%) |
Jun 11, 2018 | 26.36 | 26.58 | 26.16 | 26.37 | 1,324,805 | -0.01(-0.04%) |
Jun 08, 2018 | 26.28 | 26.40 | 26.07 | 26.38 | 798,561 | +0.03(+0.11%) |
Jun 07, 2018 | 26.14 | 26.38 | 26.01 | 26.35 | 1,154,008 | +0.20(+0.76%) |
Jun 06, 2018 | 25.81 | 26.15 | 1,222,584 | +0.22(+0.85%) | ||
Jun 05, 2018 | 25.51 | 26.00 | 25.50 | 25.93 | 1,228,942 | +0.42(+1.65%) |
Jun 04, 2018 | 25.15 | 25.53 | 25.15 | 25.51 | 1,198,880 | +0.22(+0.87%) |
Jun 01, 2018 | 25.41 | 25.54 | 25.14 | 25.29 | 1,388,767 | +0.01(+0.04%) |
May 31, 2018 | 25.52 | 25.66 | 25.19 | 25.28 | 1,372,776 | -0.25(-0.98%) |
May 30, 2018 | 25.65 | 25.82 | 25.50 | 25.53 | 1,010,118 | -0.03(-0.12%) |
May 29, 2018 | 25.53 | 25.67 | 25.37 | 25.56 | 1,045,453 | -0.04(-0.16%) |
May 25, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.11(+0.43%) | |
May 24, 2018 | 25.68 | 25.68 | 25.37 | 25.49 | 1,196,750 | -0.24(-0.93%) |
May 23, 2018 | 25.84 | 25.92 | 25.56 | 25.73 | 923,576 | -0.20(-0.77%) |
May 22, 2018 | 26.27 | 26.33 | 25.91 | 25.93 | 1,450,168 | -0.23(-0.88%) |
May 21, 2018 | 26.41 | 26.57 | 25.96 | 26.16 | 858,499 | -0.19(-0.72%) |
May 18, 2018 | 26.57 | 26.70 | 26.31 | 26.35 | 1,340,127 | -0.23(-0.87%) |
May 17, 2018 | 26.45 | 26.74 | 26.40 | 26.58 | 2,305,888 | +0.02(+0.08%) |
May 16, 2018 | 26.25 | 26.83 | 25.93 | 26.56 | 1,870,179 | +0.24(+0.91%) |
May 15, 2018 | 26.74 | 26.74 | 26.30 | 26.32 | 867,055 | -0.51(-1.90%) |
May 14, 2018 | 27.19 | 27.31 | 26.80 | 26.83 | 1,607,364 | -0.33(-1.22%) |
May 11, 2018 | 27.35 | 27.39 | 27.09 | 27.16 | 644,963 | -0.22(-0.80%) |
May 10, 2018 | 27.17 | 27.47 | 27.01 | 27.38 | 1,277,668 | +0.26(+0.96%) |
May 09, 2018 | 26.91 | 27.14 | 26.62 | 27.12 | 1,224,163 | +0.20(+0.74%) |
May 08, 2018 | 26.87 | 27.18 | 26.67 | 26.92 | 1,252,283 | +0.22(+0.82%) |
May 07, 2018 | 26.24 | 26.99 | 26.14 | 26.70 | 1,404,503 | +0.55(+2.10%) |
May 04, 2018 | 25.96 | 26.29 | 25.85 | 26.15 | 1,244,864 | +0.14(+0.54%) |
May 03, 2018 | 25.75 | 26.38 | 25.74 | 26.01 | 1,344,578 | -0.46(-1.74%) |
May 02, 2018 | 28.04 | 28.83 | 26.09 | 26.47 | 2,987,021 | -0.47(-1.74%) |
May 01, 2018 | 26.99 | 27.25 | 26.69 | 26.94 | 3,328,873 | -0.06(-0.22%) |
Apr 30, 2018 | 27.19 | 27.44 | 27.00 | 27.00 | 770,447 | -0.31(-1.14%) |
Apr 27, 2018 | 27.53 | 27.69 | 27.29 | 27.31 | 807,377 | -0.14(-0.51%) |
Apr 26, 2018 | 27.15 | 27.51 | 27.09 | 27.45 | 954,365 | +0.28(+1.03%) |
Apr 25, 2018 | 27.43 | 27.47 | 26.99 | 27.17 | 799,082 | -0.23(-0.84%) |
Apr 24, 2018 | 27.67 | 27.90 | 27.05 | 27.40 | 968,257 | -0.13(-0.47%) |
Apr 23, 2018 | 27.52 | 27.59 | 27.26 | 27.53 | 900,162 | -0.01(-0.04%) |
Apr 20, 2018 | 27.71 | 27.82 | 27.47 | 27.54 | 723,291 | -0.12(-0.43%) |
Apr 19, 2018 | 27.54 | 27.78 | 27.44 | 27.66 | 604,336 | +0.10(+0.36%) |
Apr 18, 2018 | 27.62 | 27.88 | 27.38 | 27.56 | 896,375 | -0.05(-0.18%) |
Apr 17, 2018 | 27.43 | 27.70 | 27.27 | 27.61 | 773,421 | +0.32(+1.17%) |
Apr 16, 2018 | 27.35 | 27.36 | 27.03 | 27.29 | 1,319,640 | +0.04(+0.15%) |
Apr 13, 2018 | 27.42 | 27.49 | 27.05 | 27.25 | 791,622 | -0.14(-0.51%) |
Apr 12, 2018 | 27.33 | 27.53 | 27.13 | 27.39 | 820,305 | +0.25(+0.92%) |
Apr 11, 2018 | 26.98 | 27.33 | 26.96 | 27.14 | 807,557 | -0.02(-0.07%) |
Apr 10, 2018 | 26.80 | 27.21 | 26.50 | 27.16 | 1,290,880 | +0.71(+2.68%) |
Apr 09, 2018 | 26.76 | 26.83 | 26.43 | 26.45 | 918,886 | -0.11(-0.41%) |
Apr 06, 2018 | 26.56 | 990,184 | -0.45(-1.67%) | |||
Apr 05, 2018 | 27.02 | 27.21 | 26.75 | 27.01 | 1,044,378 | +0.12(+0.45%) |
Apr 04, 2018 | 26.24 | 26.93 | 26.03 | 26.89 | 2,040,588 | +0.33(+1.24%) |
Apr 03, 2018 | 26.50 | 26.67 | 25.99 | 26.56 | 1,656,153 | +0.09(+0.34%) |