Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.92 | 23.19 | 22.90 | 23.00 | 4,611,838 | +0.13(+0.59%) |
Jun 28, 2018 | 22.38 | 22.94 | 22.35 | 22.86 | 5,348,938 | +0.44(+1.94%) |
Jun 27, 2018 | 22.41 | 22.87 | 22.31 | 22.43 | 5,176,248 | +0.14(+0.64%) |
Jun 26, 2018 | 22.19 | 22.44 | 22.16 | 22.28 | 3,539,627 | +0.21(+0.95%) |
Jun 25, 2018 | 22.26 | 22.31 | 21.90 | 22.07 | 7,579,052 | -0.33(-1.46%) |
Jun 22, 2018 | 22.58 | 22.64 | 22.23 | 22.40 | 8,579,759 | -0.18(-0.78%) |
Jun 21, 2018 | 22.65 | 22.75 | 22.42 | 22.58 | 5,947,859 | -0.02(-0.07%) |
Jun 20, 2018 | 22.60 | 22.80 | 22.51 | 22.59 | 5,041,979 | +0.10(+0.45%) |
Jun 19, 2018 | 22.57 | 22.74 | 22.37 | 22.49 | 5,379,530 | -0.21(-0.92%) |
Jun 18, 2018 | 22.58 | 22.79 | 22.42 | 22.70 | 9,347,928 | -0.18(-0.81%) |
Jun 15, 2018 | 23.33 | 22.79 | 22.89 | 14,303,236 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.52 | 23.71 | 23.20 | 23.33 | 8,953,091 | -0.08(-0.36%) |
Jun 13, 2018 | 23.46 | 23.77 | 23.32 | 23.42 | 8,349,848 | +0.04(+0.18%) |
Jun 12, 2018 | 23.37 | 23.59 | 23.26 | 23.37 | 6,142,029 | +0.08(+0.32%) |
Jun 11, 2018 | 23.42 | 23.62 | 23.18 | 23.30 | 7,789,475 | -0.12(-0.50%) |
Jun 08, 2018 | 22.94 | 23.47 | 22.90 | 23.42 | 9,573,563 | +0.41(+1.79%) |
Jun 07, 2018 | 23.09 | 23.24 | 22.93 | 23.01 | 4,962,348 | +0.00(+0.00%) |
Jun 06, 2018 | 23.10 | 23.01 | 5,184,834 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.67 | 22.92 | 22.67 | 22.91 | 5,629,759 | +0.29(+1.30%) |
Jun 04, 2018 | 22.55 | 22.65 | 22.44 | 22.61 | 8,167,908 | +0.13(+0.60%) |
Jun 01, 2018 | 22.51 | 22.63 | 22.40 | 22.48 | 4,979,615 | +0.13(+0.60%) |
May 31, 2018 | 22.54 | 22.78 | 22.26 | 22.34 | 8,447,612 | -0.15(-0.67%) |
May 30, 2018 | 22.67 | 22.69 | 22.36 | 22.49 | 4,500,726 | -0.10(-0.44%) |
May 29, 2018 | 22.53 | 22.73 | 22.46 | 22.59 | 9,311,095 | -0.09(-0.40%) |
May 25, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.66 | 22.74 | 22.45 | 22.50 | 6,204,506 | -0.17(-0.73%) |
May 23, 2018 | 22.55 | 22.69 | 22.32 | 22.67 | 6,250,855 | +0.01(+0.04%) |
May 22, 2018 | 22.49 | 22.82 | 22.44 | 22.66 | 13,861,457 | +0.19(+0.85%) |
May 21, 2018 | 22.34 | 22.49 | 22.25 | 22.47 | 4,925,373 | +0.26(+1.16%) |
May 18, 2018 | 22.22 | 22.31 | 22.16 | 22.21 | 4,378,016 | -0.05(-0.22%) |
May 17, 2018 | 22.02 | 22.49 | 22.02 | 22.26 | 7,660,192 | -0.12(-0.52%) |
May 16, 2018 | 22.32 | 22.46 | 22.24 | 22.38 | 8,528,957 | +0.03(+0.11%) |
May 15, 2018 | 22.06 | 22.40 | 21.87 | 22.35 | 10,045,671 | +0.07(+0.30%) |
May 14, 2018 | 22.23 | 22.44 | 22.10 | 22.29 | 10,317,060 | +0.19(+0.87%) |
May 11, 2018 | 21.95 | 22.14 | 21.84 | 22.09 | 6,519,328 | +0.15(+0.68%) |
May 10, 2018 | 21.64 | 22.14 | 21.59 | 21.94 | 8,288,784 | +0.14(+0.65%) |
May 09, 2018 | 21.61 | 21.84 | 21.57 | 21.80 | 4,450,736 | +0.20(+0.93%) |
May 08, 2018 | 21.66 | 21.72 | 21.48 | 21.60 | 7,309,319 | +0.00(+0.00%) |
May 07, 2018 | 21.39 | 21.72 | 21.28 | 21.60 | 7,883,010 | +0.22(+1.05%) |
May 04, 2018 | 20.75 | 21.41 | 20.74 | 21.38 | 9,079,885 | +0.42(+1.99%) |
May 03, 2018 | 20.73 | 21.02 | 20.66 | 20.96 | 9,272,225 | +0.20(+0.96%) |
May 02, 2018 | 22.41 | 22.45 | 20.29 | 20.76 | 16,709,929 | +0.15(+0.73%) |
May 01, 2018 | 20.31 | 20.78 | 20.21 | 20.61 | 7,292,953 | +0.12(+0.61%) |
Apr 30, 2018 | 20.57 | 20.62 | 20.39 | 20.49 | 7,091,136 | -0.02(-0.12%) |
Apr 27, 2018 | 20.40 | 20.73 | 20.40 | 20.51 | 5,925,659 | +0.12(+0.57%) |
Apr 26, 2018 | 20.29 | 20.49 | 20.19 | 20.39 | 3,470,794 | +0.16(+0.78%) |
Apr 25, 2018 | 20.26 | 20.33 | 20.02 | 20.24 | 3,347,195 | +0.00(+0.00%) |
Apr 24, 2018 | 20.26 | 20.49 | 20.07 | 20.24 | 4,275,649 | -0.03(-0.16%) |
Apr 23, 2018 | 20.31 | 20.49 | 20.20 | 20.27 | 4,375,112 | -0.02(-0.08%) |
Apr 20, 2018 | 20.40 | 20.44 | 20.13 | 20.29 | 4,110,672 | -0.07(-0.37%) |
Apr 19, 2018 | 20.29 | 20.62 | 20.29 | 20.36 | 5,418,930 | +0.05(+0.25%) |
Apr 18, 2018 | 19.90 | 20.42 | 19.67 | 20.31 | 13,054,320 | -0.86(-4.05%) |
Apr 17, 2018 | 20.94 | 21.24 | 20.84 | 21.17 | 5,395,800 | +0.35(+1.68%) |
Apr 16, 2018 | 20.81 | 20.96 | 20.70 | 20.82 | 5,168,918 | +0.12(+0.56%) |
Apr 13, 2018 | 20.78 | 20.94 | 20.54 | 20.70 | 4,741,651 | +0.00(+0.00%) |
Apr 12, 2018 | 20.72 | 20.80 | 20.60 | 20.70 | 3,280,454 | +0.13(+0.65%) |
Apr 11, 2018 | 20.46 | 20.68 | 20.44 | 20.57 | 2,521,684 | +0.03(+0.12%) |
Apr 10, 2018 | 20.36 | 20.63 | 20.33 | 20.54 | 3,765,920 | +0.47(+2.32%) |
Apr 09, 2018 | 20.20 | 20.32 | 20.07 | 20.08 | 3,971,644 | +0.01(+0.04%) |
Apr 06, 2018 | 20.19 | 20.34 | 19.89 | 20.07 | 4,740,247 | -0.22(-1.07%) |
Apr 05, 2018 | 20.32 | 20.48 | 20.19 | 20.29 | 3,712,080 | +0.17(+0.83%) |
Apr 04, 2018 | 19.73 | 20.18 | 19.73 | 20.12 | 6,398,409 | +0.04(+0.21%) |
Apr 03, 2018 | 20.16 | 20.19 | 19.84 | 20.08 | 5,343,824 | +0.02(+0.12%) |