Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.50 | 25.54 | 25.14 | 25.15 | 8,316,156 | +0.02(+0.07%) |
Jun 28, 2018 | 25.51 | 25.64 | 24.97 | 25.13 | 16,952,836 | -0.51(-2.00%) |
Jun 27, 2018 | 25.64 | 26.07 | 25.51 | 25.65 | 11,186,264 | +0.01(+0.03%) |
Jun 26, 2018 | 25.96 | 25.96 | 25.42 | 25.64 | 15,297,150 | -0.29(-1.13%) |
Jun 25, 2018 | 25.62 | 26.28 | 25.62 | 25.93 | 18,073,908 | -0.32(-1.21%) |
Jun 22, 2018 | 25.49 | 26.52 | 25.47 | 26.25 | 42,184,564 | +0.85(+3.34%) |
Jun 21, 2018 | 25.01 | 25.94 | 24.57 | 25.40 | 45,170,996 | +2.25(+9.74%) |
Jun 20, 2018 | 23.18 | 23.33 | 22.84 | 23.14 | 14,523,799 | +0.17(+0.73%) |
Jun 19, 2018 | 22.80 | 23.10 | 22.54 | 22.98 | 11,642,336 | -0.02(-0.08%) |
Jun 18, 2018 | 22.71 | 23.23 | 22.68 | 22.99 | 9,596,859 | +0.11(+0.50%) |
Jun 15, 2018 | 23.13 | 22.79 | 22.88 | 17,331,430 | -0.25(-1.07%) | |
Jun 14, 2018 | 23.23 | 23.41 | 23.13 | 23.13 | 11,215,458 | +0.13(+0.58%) |
Jun 13, 2018 | 22.79 | 23.26 | 22.64 | 22.99 | 15,942,410 | +0.28(+1.25%) |
Jun 12, 2018 | 22.66 | 22.88 | 22.54 | 22.71 | 15,837,690 | +0.13(+0.59%) |
Jun 11, 2018 | 22.53 | 22.98 | 22.50 | 22.58 | 18,139,174 | +0.16(+0.71%) |
Jun 08, 2018 | 22.03 | 22.54 | 21.97 | 22.42 | 10,882,781 | +0.34(+1.52%) |
Jun 07, 2018 | 21.81 | 22.25 | 21.81 | 22.08 | 12,514,440 | +0.27(+1.22%) |
Jun 06, 2018 | 21.82 | 11,741,118 | -0.20(-0.92%) | |||
Jun 05, 2018 | 21.94 | 22.22 | 21.91 | 22.02 | 13,355,054 | +0.14(+0.65%) |
Jun 04, 2018 | 21.66 | 21.96 | 21.61 | 21.88 | 14,613,382 | +0.29(+1.35%) |
Jun 01, 2018 | 21.51 | 21.69 | 21.43 | 21.59 | 9,461,292 | +0.08(+0.37%) |
May 31, 2018 | 22.08 | 22.21 | 21.50 | 21.51 | 19,454,622 | -0.57(-2.60%) |
May 30, 2018 | 21.71 | 22.15 | 21.54 | 22.08 | 20,352,912 | +0.42(+1.96%) |
May 29, 2018 | 21.68 | 21.76 | 21.53 | 21.66 | 10,806,716 | -0.10(-0.45%) |
May 25, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.73 | 21.81 | 21.44 | 21.71 | 12,529,846 | -0.01(-0.04%) |
May 23, 2018 | 21.75 | 21.84 | 21.53 | 21.72 | 13,182,785 | -0.11(-0.53%) |
May 22, 2018 | 21.94 | 22.14 | 21.83 | 21.84 | 17,207,234 | -0.06(-0.28%) |
May 21, 2018 | 22.16 | 22.17 | 21.79 | 21.90 | 16,335,780 | -0.11(-0.48%) |
May 18, 2018 | 22.36 | 22.45 | 21.81 | 22.00 | 20,460,024 | -0.36(-1.62%) |
May 17, 2018 | 22.71 | 23.31 | 22.26 | 22.37 | 18,119,950 | +0.32(+1.44%) |
May 16, 2018 | 21.95 | 22.15 | 21.84 | 22.05 | 9,798,503 | +0.17(+0.77%) |
May 15, 2018 | 21.83 | 21.93 | 21.76 | 21.88 | 8,330,666 | +0.02(+0.08%) |
May 14, 2018 | 21.88 | 21.89 | 21.63 | 21.86 | 7,508,637 | +0.25(+1.17%) |
May 11, 2018 | 21.37 | 21.77 | 21.36 | 21.61 | 5,093,545 | +0.18(+0.86%) |
May 10, 2018 | 21.55 | 21.81 | 21.42 | 21.43 | 5,495,788 | +0.00(+0.00%) |
May 09, 2018 | 21.15 | 21.54 | 21.07 | 21.43 | 6,555,998 | +0.24(+1.12%) |
May 08, 2018 | 21.16 | 21.33 | 21.00 | 21.19 | 7,847,426 | +0.10(+0.46%) |
May 07, 2018 | 21.26 | 21.54 | 21.01 | 21.09 | 10,646,951 | -0.14(-0.66%) |
May 04, 2018 | 20.93 | 21.45 | 20.90 | 21.23 | 7,153,498 | +0.24(+1.13%) |
May 03, 2018 | 21.50 | 21.50 | 20.86 | 20.99 | 13,644,708 | -0.60(-2.77%) |
May 02, 2018 | 21.38 | 21.81 | 20.77 | 21.59 | 12,300,931 | -0.18(-0.85%) |
May 01, 2018 | 22.04 | 22.27 | 21.37 | 21.78 | 12,196,661 | -0.38(-1.71%) |
Apr 30, 2018 | 22.59 | 22.90 | 22.10 | 22.16 | 13,763,002 | -0.29(-1.29%) |
Apr 27, 2018 | 22.44 | 22.66 | 22.39 | 22.45 | 9,040,589 | -0.10(-0.43%) |
Apr 26, 2018 | 22.55 | 22.73 | 22.38 | 22.54 | 11,027,529 | +0.00(+0.00%) |
Apr 25, 2018 | 22.21 | 22.62 | 22.15 | 22.54 | 9,705,505 | +0.22(+0.99%) |
Apr 24, 2018 | 21.83 | 22.53 | 21.83 | 22.32 | 15,701,171 | +0.52(+2.38%) |
Apr 23, 2018 | 21.34 | 21.87 | 21.14 | 21.80 | 13,163,754 | +0.59(+2.78%) |
Apr 20, 2018 | 21.63 | 22.36 | 21.10 | 21.21 | 18,442,548 | -0.05(-0.25%) |
Apr 19, 2018 | 21.42 | 21.58 | 21.21 | 21.27 | 8,901,052 | -0.35(-1.63%) |
Apr 18, 2018 | 21.63 | 22.05 | 21.57 | 21.62 | 9,584,989 | +0.31(+1.44%) |
Apr 17, 2018 | 21.36 | 21.52 | 21.26 | 21.31 | 6,186,867 | +0.05(+0.25%) |
Apr 16, 2018 | 21.05 | 21.48 | 20.96 | 21.26 | 6,791,167 | +0.39(+1.85%) |
Apr 13, 2018 | 20.89 | 20.99 | 20.65 | 20.87 | 6,061,792 | +0.11(+0.55%) |
Apr 12, 2018 | 20.72 | 20.96 | 20.64 | 20.76 | 8,821,448 | +0.11(+0.51%) |
Apr 11, 2018 | 20.54 | 20.88 | 20.44 | 20.65 | 9,683,847 | +0.02(+0.09%) |
Apr 10, 2018 | 20.76 | 20.86 | 20.55 | 20.63 | 9,961,003 | -0.07(-0.34%) |
Apr 09, 2018 | 20.96 | 21.02 | 20.70 | 20.70 | 9,143,778 | -0.20(-0.97%) |
Apr 06, 2018 | 20.82 | 21.22 | 20.81 | 20.91 | 10,002,826 | -0.04(-0.17%) |
Apr 05, 2018 | 21.26 | 21.34 | 20.90 | 20.94 | 8,086,319 | -0.24(-1.12%) |
Apr 04, 2018 | 20.42 | 21.31 | 20.36 | 21.18 | 9,928,027 | +0.43(+2.08%) |
Apr 03, 2018 | 20.57 | 20.92 | 20.46 | 20.75 | 8,027,237 | +0.27(+1.33%) |