Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.88 | 22.16 | 22.60 | 6,339,946 | +0.60(+2.73%) | |
Jun 28, 2018 | 20.92 | 22.44 | 20.56 | 22.00 | 9,479,148 | +0.70(+3.29%) |
Jun 27, 2018 | 21.34 | 21.96 | 21.00 | 21.30 | 7,461,114 | -1.04(-4.66%) |
Jun 26, 2018 | 22.90 | 23.16 | 22.26 | 22.34 | 2,670,035 | -0.21(-0.93%) |
Jun 25, 2018 | 23.00 | 23.13 | 22.55 | 22.55 | 4,007,330 | +0.33(+1.49%) |
Jun 22, 2018 | 22.32 | 22.63 | 22.00 | 22.22 | 4,936,561 | +0.63(+2.92%) |
Jun 21, 2018 | 21.14 | 22.20 | 20.89 | 21.59 | 6,694,275 | -0.19(-0.87%) |
Jun 20, 2018 | 21.88 | 22.15 | 21.70 | 21.78 | 5,208,262 | -1.11(-4.85%) |
Jun 19, 2018 | 22.83 | 23.49 | 22.82 | 22.89 | 8,448,889 | +0.94(+4.28%) |
Jun 18, 2018 | 21.47 | 22.22 | 21.18 | 21.95 | 8,509,665 | +1.20(+5.78%) |
Jun 15, 2018 | 22.12 | 20.71 | 20.75 | 11,547,203 | -1.37(-6.19%) | |
Jun 14, 2018 | 22.37 | 22.98 | 21.98 | 22.12 | 7,763,603 | -0.28(-1.25%) |
Jun 13, 2018 | 22.50 | 22.50 | 22.00 | 22.40 | 8,414,578 | -0.35(-1.54%) |
Jun 12, 2018 | 22.70 | 23.24 | 22.57 | 22.75 | 4,858,677 | +0.11(+0.49%) |
Jun 11, 2018 | 22.38 | 22.94 | 22.27 | 22.64 | 5,659,002 | -0.88(-3.74%) |
Jun 08, 2018 | 23.98 | 24.20 | 23.51 | 23.52 | 5,425,669 | +0.59(+2.57%) |
Jun 07, 2018 | 22.41 | 23.11 | 22.05 | 22.93 | 8,336,004 | -0.79(-3.33%) |
Jun 06, 2018 | 24.30 | 23.72 | 3,212,091 | -0.25(-1.04%) | ||
Jun 05, 2018 | 24.04 | 24.11 | 23.57 | 23.97 | 5,641,015 | +0.96(+4.17%) |
Jun 04, 2018 | 22.60 | 23.13 | 22.28 | 23.01 | 4,680,840 | +0.97(+4.40%) |
Jun 01, 2018 | 22.46 | 22.80 | 21.95 | 22.04 | 4,612,913 | -0.40(-1.78%) |
May 31, 2018 | 23.03 | 23.04 | 21.65 | 22.44 | 9,871,418 | -1.54(-6.42%) |
May 30, 2018 | 24.30 | 24.43 | 23.86 | 23.98 | 3,888,793 | +0.27(+1.14%) |
May 29, 2018 | 23.79 | 24.58 | 23.62 | 23.71 | 9,277,814 | +1.35(+6.04%) |
May 25, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.13(+0.58%) | |
May 24, 2018 | 22.68 | 22.85 | 22.08 | 22.23 | 5,002,287 | -0.26(-1.16%) |
May 23, 2018 | 22.67 | 22.76 | 22.12 | 22.49 | 7,243,187 | -0.62(-2.68%) |
May 22, 2018 | 24.06 | 24.26 | 22.86 | 23.11 | 7,684,081 | -1.90(-7.60%) |
May 21, 2018 | 24.78 | 25.35 | 24.60 | 25.01 | 3,820,150 | +0.20(+0.81%) |
May 18, 2018 | 24.51 | 24.83 | 24.01 | 24.81 | 4,155,387 | +0.20(+0.81%) |
May 17, 2018 | 26.21 | 26.36 | 24.31 | 24.61 | 7,895,391 | -1.21(-4.69%) |
May 16, 2018 | 25.56 | 25.90 | 25.38 | 25.82 | 3,320,138 | +0.49(+1.93%) |
May 15, 2018 | 24.79 | 25.54 | 24.72 | 25.33 | 5,378,436 | +0.09(+0.36%) |
May 14, 2018 | 26.16 | 26.18 | 25.06 | 25.24 | 5,423,299 | -0.70(-2.70%) |
May 11, 2018 | 26.20 | 26.51 | 25.86 | 25.94 | 4,454,904 | -0.20(-0.77%) |
May 10, 2018 | 27.33 | 27.70 | 25.82 | 26.14 | 8,833,350 | -2.01(-7.14%) |
May 09, 2018 | 28.24 | 28.38 | 27.60 | 28.15 | 1,568,049 | +0.06(+0.21%) |
May 08, 2018 | 28.04 | 29.00 | 27.77 | 28.09 | 2,584,216 | -0.08(-0.28%) |
May 07, 2018 | 27.58 | 28.32 | 27.25 | 28.17 | 3,094,512 | -0.55(-1.92%) |
May 04, 2018 | 28.35 | 29.19 | 28.19 | 28.72 | 2,921,808 | +0.52(+1.84%) |
May 03, 2018 | 28.45 | 29.20 | 28.19 | 28.20 | 4,592,557 | +0.66(+2.40%) |
May 02, 2018 | 27.26 | 27.83 | 27.10 | 27.54 | 3,679,167 | +1.24(+4.71%) |
May 01, 2018 | 26.18 | 27.07 | 25.86 | 26.30 | 5,024,693 | -1.06(-3.87%) |
Apr 30, 2018 | 28.04 | 28.43 | 27.27 | 27.36 | 4,716,666 | +0.19(+0.70%) |
Apr 27, 2018 | 26.69 | 27.27 | 26.59 | 27.17 | 4,678,140 | +1.46(+5.68%) |
Apr 26, 2018 | 26.22 | 26.29 | 25.28 | 25.71 | 6,223,669 | -0.41(-1.57%) |
Apr 25, 2018 | 26.54 | 26.92 | 26.10 | 26.12 | 3,801,744 | -0.06(-0.23%) |
Apr 24, 2018 | 26.75 | 26.86 | 26.08 | 26.18 | 4,967,005 | -1.03(-3.79%) |
Apr 23, 2018 | 27.81 | 27.81 | 26.98 | 27.21 | 2,357,070 | -0.29(-1.05%) |
Apr 20, 2018 | 29.03 | 29.12 | 27.32 | 27.50 | 4,008,181 | -1.90(-6.46%) |
Apr 19, 2018 | 29.08 | 29.89 | 27.83 | 29.40 | 5,413,222 | +1.93(+7.03%) |
Apr 18, 2018 | 26.67 | 27.83 | 26.20 | 27.47 | 4,350,534 | -0.16(-0.58%) |
Apr 17, 2018 | 27.43 | 27.70 | 26.99 | 27.63 | 2,334,830 | +0.36(+1.32%) |
Apr 16, 2018 | 27.06 | 27.37 | 26.57 | 27.27 | 2,914,252 | -0.49(-1.77%) |
Apr 13, 2018 | 27.74 | 27.98 | 27.10 | 27.76 | 4,516,979 | -1.46(-5.00%) |
Apr 12, 2018 | 29.33 | 30.03 | 28.98 | 29.22 | 2,085,272 | -0.50(-1.68%) |
Apr 11, 2018 | 29.37 | 29.86 | 29.13 | 29.72 | 1,485,544 | -0.32(-1.07%) |
Apr 10, 2018 | 29.98 | 30.48 | 29.78 | 30.04 | 1,906,143 | +1.23(+4.27%) |
Apr 09, 2018 | 29.14 | 30.60 | 28.65 | 28.81 | 2,312,906 | +0.00(+0.00%) |
Apr 06, 2018 | 28.62 | 28.94 | 28.43 | 28.81 | 1,417,266 | -0.62(-2.11%) |
Apr 05, 2018 | 28.81 | 30.05 | 28.56 | 29.43 | 2,125,920 | +0.90(+3.15%) |
Apr 04, 2018 | 27.90 | 28.76 | 27.33 | 28.53 | 2,488,176 | -0.35(-1.21%) |
Apr 03, 2018 | 29.17 | 29.29 | 28.57 | 28.88 | 1,623,608 | -0.77(-2.60%) |