Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.94 | 24.51 | 24.70 | 1,663,365 | -0.10(-0.38%) | |
Jun 28, 2018 | 24.66 | 24.90 | 24.51 | 24.80 | 1,901,173 | +0.14(+0.58%) |
Jun 27, 2018 | 24.85 | 24.85 | 24.49 | 24.66 | 1,938,030 | -0.14(-0.58%) |
Jun 26, 2018 | 24.70 | 24.94 | 24.61 | 24.80 | 1,619,074 | +0.05(+0.19%) |
Jun 25, 2018 | 25.32 | 25.37 | 24.47 | 24.75 | 3,099,587 | -0.62(-2.44%) |
Jun 22, 2018 | 25.42 | 25.52 | 25.11 | 25.37 | 2,421,972 | +0.05(+0.19%) |
Jun 21, 2018 | 24.18 | 25.52 | 24.01 | 25.32 | 3,172,899 | +1.24(+5.15%) |
Jun 20, 2018 | 23.94 | 24.13 | 23.83 | 24.08 | 1,719,733 | +0.29(+1.20%) |
Jun 19, 2018 | 23.66 | 23.89 | 23.61 | 23.80 | 1,498,930 | +0.00(+0.00%) |
Jun 18, 2018 | 23.99 | 24.04 | 23.75 | 23.80 | 2,599,012 | -0.38(-1.58%) |
Jun 15, 2018 | 24.23 | 23.61 | 24.18 | 3,648,024 | +0.38(+1.60%) | |
Jun 14, 2018 | 23.61 | 23.89 | 23.51 | 23.80 | 2,377,913 | +0.19(+0.81%) |
Jun 13, 2018 | 22.94 | 23.61 | 22.94 | 23.61 | 4,931,740 | +0.86(+3.77%) |
Jun 12, 2018 | 23.04 | 23.08 | 22.61 | 22.75 | 1,298,032 | -0.24(-1.04%) |
Jun 11, 2018 | 22.32 | 23.04 | 22.32 | 22.99 | 1,782,296 | +0.62(+2.77%) |
Jun 08, 2018 | 22.32 | 22.51 | 22.30 | 22.37 | 1,447,127 | +0.05(+0.21%) |
Jun 07, 2018 | 22.37 | 22.42 | 22.13 | 22.32 | 1,633,417 | +0.00(+0.00%) |
Jun 06, 2018 | 22.22 | 22.32 | 1,733,509 | -0.05(-0.21%) | ||
Jun 05, 2018 | 21.99 | 22.42 | 21.80 | 22.37 | 1,427,605 | +0.43(+1.96%) |
Jun 04, 2018 | 22.03 | 22.22 | 21.80 | 21.94 | 1,791,952 | +0.00(+0.00%) |
Jun 01, 2018 | 21.84 | 22.03 | 21.70 | 21.94 | 2,076,238 | +0.24(+1.10%) |
May 31, 2018 | 21.84 | 21.89 | 21.41 | 21.70 | 1,455,974 | -0.05(-0.22%) |
May 30, 2018 | 21.89 | 22.03 | 21.65 | 21.75 | 1,646,079 | -0.05(-0.22%) |
May 29, 2018 | 22.08 | 22.22 | 21.46 | 21.80 | 1,526,116 | -0.48(-2.14%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.33(+1.52%) | |
May 24, 2018 | 22.13 | 22.13 | 21.89 | 21.94 | 1,567,828 | -0.14(-0.65%) |
May 23, 2018 | 21.99 | 22.13 | 21.89 | 22.08 | 1,731,481 | -0.10(-0.43%) |
May 22, 2018 | 22.56 | 22.84 | 22.13 | 22.18 | 1,783,151 | -0.72(-3.12%) |
May 21, 2018 | 22.80 | 23.37 | 22.70 | 22.89 | 3,156,238 | +0.00(+0.00%) |
May 18, 2018 | 22.51 | 22.99 | 22.46 | 22.89 | 3,427,018 | +0.52(+2.35%) |
May 17, 2018 | 22.27 | 22.51 | 21.99 | 22.37 | 2,769,298 | +0.10(+0.43%) |
May 16, 2018 | 21.99 | 22.37 | 21.56 | 22.27 | 3,324,271 | +0.38(+1.74%) |
May 15, 2018 | 21.60 | 22.03 | 21.46 | 21.89 | 2,248,575 | +0.24(+1.10%) |
May 14, 2018 | 21.60 | 21.99 | 21.51 | 21.65 | 1,941,627 | +0.05(+0.22%) |
May 11, 2018 | 21.56 | 21.60 | 21.32 | 21.60 | 1,738,190 | +0.10(+0.44%) |
May 10, 2018 | 21.94 | 21.94 | 21.46 | 21.51 | 1,313,930 | -0.33(-1.53%) |
May 09, 2018 | 21.75 | 21.99 | 21.65 | 21.84 | 1,423,977 | +0.10(+0.44%) |
May 08, 2018 | 22.03 | 22.13 | 21.60 | 21.75 | 1,366,520 | -0.33(-1.51%) |
May 07, 2018 | 21.60 | 22.32 | 21.41 | 22.08 | 2,960,942 | +0.33(+1.54%) |
May 04, 2018 | 21.99 | 22.15 | 21.60 | 21.75 | 2,537,182 | -0.19(-0.87%) |
May 03, 2018 | 22.37 | 22.42 | 20.79 | 21.94 | 3,642,886 | +0.00(+0.00%) |
May 02, 2018 | 21.89 | 22.37 | 21.80 | 21.94 | 3,405,067 | +0.07(+0.31%) |
May 01, 2018 | 22.32 | 22.37 | 21.37 | 21.87 | 3,754,354 | -0.50(-2.22%) |
Apr 30, 2018 | 21.84 | 22.56 | 21.65 | 22.37 | 3,496,361 | +1.19(+5.63%) |
Apr 27, 2018 | 21.41 | 21.41 | 20.98 | 21.18 | 2,502,123 | -0.19(-0.89%) |
Apr 26, 2018 | 21.32 | 21.46 | 21.18 | 21.37 | 2,677,818 | +0.05(+0.22%) |
Apr 25, 2018 | 21.13 | 21.60 | 21.13 | 21.32 | 1,911,168 | +0.10(+0.45%) |
Apr 24, 2018 | 21.37 | 21.65 | 21.15 | 21.22 | 2,398,049 | -0.19(-0.89%) |
Apr 23, 2018 | 21.27 | 21.75 | 21.09 | 21.41 | 3,723,039 | +0.19(+0.90%) |
Apr 20, 2018 | 21.32 | 21.46 | 21.08 | 21.22 | 2,000,484 | -0.14(-0.67%) |
Apr 19, 2018 | 21.75 | 21.80 | 21.08 | 21.37 | 2,250,898 | -0.38(-1.75%) |
Apr 18, 2018 | 21.22 | 22.03 | 21.18 | 21.75 | 2,953,472 | +0.38(+1.79%) |
Apr 17, 2018 | 21.99 | 22.03 | 21.22 | 21.37 | 2,759,510 | -0.48(-2.18%) |
Apr 16, 2018 | 22.03 | 22.18 | 21.65 | 21.84 | 2,572,988 | +0.19(+0.88%) |
Apr 13, 2018 | 21.94 | 22.03 | 21.41 | 21.65 | 2,015,476 | -0.24(-1.09%) |
Apr 12, 2018 | 21.80 | 22.08 | 21.37 | 21.89 | 3,087,757 | +0.14(+0.66%) |
Apr 11, 2018 | 21.80 | 22.18 | 21.70 | 21.75 | 2,483,975 | -0.10(-0.44%) |
Apr 10, 2018 | 22.32 | 22.34 | 21.82 | 21.84 | 2,689,385 | -0.33(-1.51%) |
Apr 09, 2018 | 22.61 | 22.65 | 22.18 | 22.18 | 2,439,436 | -0.33(-1.48%) |
Apr 06, 2018 | 21.89 | 22.80 | 21.84 | 22.51 | 3,663,072 | +0.52(+2.39%) |
Apr 05, 2018 | 22.22 | 22.27 | 21.84 | 21.99 | 3,078,680 | -0.14(-0.65%) |
Apr 04, 2018 | 21.99 | 22.32 | 21.99 | 22.13 | 2,640,990 | -0.05(-0.22%) |
Apr 03, 2018 | 22.56 | 22.56 | 21.94 | 22.18 | 2,535,024 | -0.20(-0.90%) |