Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.43 | 22.81 | 22.84 | 6,768,685 | +0.07(+0.32%) | |
Jun 28, 2018 | 22.31 | 22.95 | 22.14 | 22.76 | 6,251,870 | +0.40(+1.79%) |
Jun 27, 2018 | 23.09 | 23.51 | 22.33 | 22.36 | 8,745,448 | -0.57(-2.51%) |
Jun 26, 2018 | 22.96 | 23.17 | 22.73 | 22.94 | 5,297,709 | +0.12(+0.53%) |
Jun 25, 2018 | 23.42 | 23.47 | 22.30 | 22.82 | 13,471,838 | -0.95(-3.98%) |
Jun 22, 2018 | 24.00 | 24.04 | 23.71 | 23.76 | 3,787,574 | +0.11(+0.47%) |
Jun 21, 2018 | 24.08 | 24.10 | 23.50 | 23.65 | 5,530,150 | -0.44(-1.82%) |
Jun 20, 2018 | 24.19 | 24.30 | 24.01 | 24.09 | 5,074,078 | +0.10(+0.40%) |
Jun 19, 2018 | 24.05 | 23.47 | 23.99 | 7,649,476 | -0.27(-1.10%) | |
Jun 18, 2018 | 23.97 | 24.30 | 23.85 | 24.26 | 6,455,806 | -0.18(-0.72%) |
Jun 15, 2018 | 24.52 | 23.96 | 24.43 | 6,406,280 | -0.10(-0.42%) | |
Jun 14, 2018 | 24.53 | 24.68 | 24.35 | 24.54 | 4,846,250 | +0.20(+0.84%) |
Jun 13, 2018 | 24.66 | 24.74 | 24.29 | 24.33 | 6,628,823 | -0.28(-1.15%) |
Jun 12, 2018 | 24.63 | 24.69 | 24.39 | 24.61 | 5,026,507 | +0.11(+0.44%) |
Jun 11, 2018 | 24.47 | 24.72 | 24.43 | 24.51 | 5,364,685 | +0.10(+0.42%) |
Jun 08, 2018 | 24.04 | 24.42 | 24.01 | 24.40 | 9,409,677 | +0.19(+0.78%) |
Jun 07, 2018 | 24.33 | 24.44 | 23.92 | 24.21 | 6,930,339 | -0.03(-0.14%) |
Jun 06, 2018 | 24.25 | 23.62 | 24.25 | 6,112,688 | +0.59(+2.51%) | |
Jun 05, 2018 | 23.61 | 23.73 | 23.38 | 23.66 | 5,036,463 | +0.07(+0.29%) |
Jun 04, 2018 | 23.48 | 23.65 | 23.42 | 23.59 | 5,626,140 | +0.33(+1.42%) |
Jun 01, 2018 | 22.94 | 23.33 | 22.93 | 23.26 | 6,434,110 | +0.71(+3.15%) |
May 31, 2018 | 22.88 | 22.97 | 22.41 | 22.55 | 8,232,176 | -0.48(-2.07%) |
May 30, 2018 | 22.53 | 23.14 | 22.48 | 23.02 | 8,733,900 | +0.85(+3.82%) |
May 29, 2018 | 22.47 | 22.68 | 21.82 | 22.18 | 10,188,210 | -0.75(-3.29%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.19(-0.84%) | |
May 24, 2018 | 23.16 | 23.21 | 22.59 | 23.12 | 5,543,954 | -0.13(-0.56%) |
May 23, 2018 | 22.69 | 23.27 | 22.66 | 23.25 | 7,835,918 | +0.18(+0.77%) |
May 22, 2018 | 23.44 | 23.50 | 22.98 | 23.08 | 8,601,818 | -0.20(-0.85%) |
May 21, 2018 | 23.18 | 23.43 | 23.08 | 23.27 | 10,526,652 | +0.51(+2.24%) |
May 18, 2018 | 22.84 | 22.94 | 22.66 | 22.76 | 9,406,482 | -0.18(-0.78%) |
May 17, 2018 | 22.91 | 23.25 | 22.72 | 22.94 | 10,602,073 | -0.06(-0.24%) |
May 16, 2018 | 22.72 | 23.13 | 22.72 | 23.00 | 7,091,978 | +0.29(+1.27%) |
May 15, 2018 | 22.85 | 22.86 | 22.46 | 22.71 | 12,337,590 | -0.50(-2.14%) |
May 14, 2018 | 23.29 | 23.48 | 23.05 | 23.21 | 10,740,166 | +0.10(+0.43%) |
May 11, 2018 | 23.01 | 23.26 | 22.86 | 23.11 | 11,912,904 | +0.13(+0.56%) |
May 10, 2018 | 22.54 | 23.06 | 22.53 | 22.98 | 13,101,042 | +0.61(+2.74%) |
May 09, 2018 | 21.90 | 22.44 | 21.77 | 22.36 | 11,420,244 | +0.64(+2.93%) |
May 08, 2018 | 21.61 | 21.82 | 21.29 | 21.73 | 9,473,587 | +0.01(+0.03%) |
May 07, 2018 | 21.73 | 22.00 | 21.54 | 21.72 | 12,489,579 | +0.21(+0.98%) |
May 04, 2018 | 20.46 | 21.70 | 20.37 | 21.51 | 13,706,925 | +0.81(+3.90%) |
May 03, 2018 | 20.61 | 20.89 | 19.87 | 20.70 | 16,827,104 | -0.14(-0.68%) |
May 02, 2018 | 21.24 | 21.46 | 20.76 | 20.84 | 10,076,086 | -0.45(-2.11%) |
May 01, 2018 | 21.05 | 21.33 | 20.62 | 21.29 | 11,461,469 | +0.12(+0.55%) |
Apr 30, 2018 | 21.85 | 22.01 | 21.16 | 21.18 | 11,441,698 | -0.51(-2.34%) |
Apr 27, 2018 | 21.81 | 21.89 | 21.44 | 21.68 | 9,755,728 | +0.04(+0.16%) |
Apr 26, 2018 | 21.27 | 21.86 | 21.15 | 21.65 | 10,001,368 | +0.64(+3.05%) |
Apr 25, 2018 | 20.83 | 21.12 | 20.34 | 21.01 | 15,920,713 | +0.14(+0.68%) |
Apr 24, 2018 | 22.02 | 22.07 | 20.44 | 20.87 | 20,073,064 | -0.87(-4.01%) |
Apr 23, 2018 | 21.92 | 22.05 | 21.44 | 21.74 | 9,774,889 | -0.01(-0.04%) |
Apr 20, 2018 | 22.30 | 22.35 | 21.50 | 21.75 | 10,466,298 | -0.56(-2.52%) |
Apr 19, 2018 | 22.49 | 22.56 | 22.03 | 22.31 | 12,833,652 | -0.40(-1.75%) |
Apr 18, 2018 | 22.80 | 22.94 | 22.59 | 22.71 | 9,313,201 | +0.05(+0.21%) |
Apr 17, 2018 | 22.46 | 22.82 | 22.30 | 22.66 | 10,744,611 | +0.71(+3.24%) |
Apr 16, 2018 | 21.88 | 22.17 | 21.65 | 21.95 | 11,620,134 | +0.52(+2.41%) |
Apr 13, 2018 | 22.01 | 22.02 | 21.16 | 21.43 | 15,525,261 | -0.19(-0.87%) |
Apr 12, 2018 | 21.48 | 21.88 | 21.43 | 21.62 | 12,493,136 | +0.50(+2.37%) |
Apr 11, 2018 | 21.04 | 21.57 | 21.04 | 21.12 | 11,356,253 | -0.32(-1.48%) |
Apr 10, 2018 | 21.26 | 21.67 | 20.95 | 21.44 | 18,322,240 | +0.98(+4.77%) |
Apr 09, 2018 | 20.61 | 21.38 | 20.37 | 20.46 | 14,654,220 | +0.24(+1.20%) |
Apr 06, 2018 | 21.06 | 21.50 | 19.78 | 20.22 | 27,442,530 | -1.42(-6.58%) |
Apr 05, 2018 | 21.60 | 21.87 | 21.31 | 21.64 | 16,535,283 | +0.43(+2.03%) |
Apr 04, 2018 | 19.55 | 21.34 | 19.51 | 21.21 | 22,274,812 | +0.71(+3.47%) |
Apr 03, 2018 | 20.08 | 20.61 | 19.58 | 20.50 | 13,200,136 | +0.75(+3.79%) |