Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.24 | 24.75 | 24.99 | 3,217,243 | +0.07(+0.28%) | |
Jun 28, 2018 | 24.33 | 25.15 | 24.23 | 24.92 | 3,454,246 | +0.40(+1.63%) |
Jun 27, 2018 | 26.00 | 26.58 | 24.14 | 24.52 | 6,712,927 | -1.33(-5.15%) |
Jun 26, 2018 | 25.80 | 26.14 | 25.42 | 25.85 | 4,192,339 | +0.40(+1.57%) |
Jun 25, 2018 | 26.28 | 26.37 | 25.02 | 25.45 | 7,003,146 | -1.39(-5.18%) |
Jun 22, 2018 | 27.81 | 27.88 | 26.40 | 26.84 | 10,696,297 | -0.77(-2.79%) |
Jun 21, 2018 | 29.25 | 29.60 | 27.62 | 27.61 | 7,685,791 | -1.40(-4.83%) |
Jun 20, 2018 | 28.39 | 29.79 | 27.52 | 29.01 | 14,341,989 | +0.86(+3.06%) |
Jun 19, 2018 | 28.42 | 28.80 | 26.70 | 28.15 | 9,332,261 | -0.49(-1.71%) |
Jun 18, 2018 | 26.51 | 28.91 | 26.20 | 28.64 | 9,906,872 | +1.86(+6.95%) |
Jun 15, 2018 | 26.89 | 26.72 | 26.78 | 5,431,540 | +0.06(+0.22%) | |
Jun 14, 2018 | 26.37 | 27.25 | 26.26 | 26.72 | 5,704,617 | +0.57(+2.18%) |
Jun 13, 2018 | 26.29 | 26.54 | 25.94 | 26.15 | 3,491,470 | -0.10(-0.38%) |
Jun 12, 2018 | 25.98 | 26.50 | 25.97 | 26.25 | 3,280,443 | +0.33(+1.27%) |
Jun 11, 2018 | 25.93 | 26.16 | 25.74 | 25.92 | 2,903,951 | +0.09(+0.35%) |
Jun 08, 2018 | 25.71 | 26.26 | 25.55 | 25.83 | 4,444,767 | -0.05(-0.19%) |
Jun 07, 2018 | 26.60 | 26.63 | 25.49 | 25.88 | 4,456,225 | -0.83(-3.11%) |
Jun 06, 2018 | 26.71 | 3,509,514 | +0.17(+0.64%) | |||
Jun 05, 2018 | 26.20 | 26.73 | 26.20 | 26.54 | 3,654,043 | +0.44(+1.69%) |
Jun 04, 2018 | 26.44 | 26.45 | 25.16 | 26.10 | 5,804,022 | -0.19(-0.72%) |
Jun 01, 2018 | 25.91 | 26.51 | 25.87 | 26.29 | 6,307,106 | +0.61(+2.38%) |
May 31, 2018 | 26.09 | 26.25 | 24.49 | 25.68 | 21,199,740 | -2.10(-7.56%) |
May 30, 2018 | 27.39 | 27.99 | 26.99 | 27.78 | 9,199,156 | +0.53(+1.94%) |
May 29, 2018 | 27.25 | 27.78 | 26.92 | 27.25 | 4,789,629 | -0.16(-0.58%) |
May 25, 2018 | 27.41 | 27.41 | 27.41 | 0 | +0.17(+0.62%) | |
May 24, 2018 | 27.35 | 27.71 | 26.89 | 27.24 | 3,504,884 | -0.08(-0.29%) |
May 23, 2018 | 26.79 | 27.45 | 26.02 | 27.32 | 5,606,439 | +0.42(+1.56%) |
May 22, 2018 | 27.90 | 28.01 | 26.88 | 26.90 | 6,346,122 | -0.93(-3.34%) |
May 21, 2018 | 28.50 | 28.57 | 27.76 | 27.83 | 4,815,116 | -0.29(-1.03%) |
May 18, 2018 | 27.75 | 28.44 | 27.38 | 28.12 | 4,367,138 | +0.44(+1.59%) |
May 17, 2018 | 27.63 | 28.12 | 27.26 | 27.68 | 3,109,481 | +0.03(+0.11%) |
May 16, 2018 | 27.50 | 28.06 | 27.40 | 27.65 | 3,542,131 | +0.11(+0.40%) |
May 15, 2018 | 26.80 | 27.73 | 26.45 | 27.54 | 4,494,877 | +0.40(+1.47%) |
May 14, 2018 | 27.77 | 28.18 | 26.95 | 27.14 | 7,040,096 | -0.21(-0.77%) |
May 11, 2018 | 28.22 | 28.26 | 26.80 | 27.35 | 8,757,327 | -1.17(-4.10%) |
May 10, 2018 | 27.23 | 28.68 | 27.15 | 28.52 | 7,399,729 | +1.39(+5.12%) |
May 09, 2018 | 26.86 | 27.69 | 26.50 | 27.13 | 9,528,414 | +0.66(+2.49%) |
May 08, 2018 | 25.30 | 26.58 | 25.01 | 26.47 | 5,644,412 | +1.09(+4.29%) |
May 07, 2018 | 24.40 | 25.69 | 24.34 | 25.38 | 5,080,407 | +1.12(+4.62%) |
May 04, 2018 | 24.32 | 24.45 | 23.90 | 24.26 | 4,957,945 | -0.13(-0.53%) |
May 03, 2018 | 23.65 | 24.59 | 23.22 | 24.39 | 4,545,037 | +0.76(+3.22%) |
May 02, 2018 | 23.39 | 24.08 | 23.32 | 23.63 | 4,926,341 | +0.35(+1.50%) |
May 01, 2018 | 22.83 | 23.31 | 22.70 | 23.28 | 2,858,768 | +0.42(+1.84%) |
Apr 30, 2018 | 22.67 | 23.30 | 22.56 | 22.86 | 3,180,484 | +0.26(+1.15%) |
Apr 27, 2018 | 22.84 | 22.84 | 22.23 | 22.60 | 2,699,198 | +0.01(+0.04%) |
Apr 26, 2018 | 22.30 | 23.11 | 22.15 | 22.59 | 4,896,296 | +0.48(+2.17%) |
Apr 25, 2018 | 22.45 | 22.55 | 21.60 | 22.11 | 6,269,027 | -0.31(-1.38%) |
Apr 24, 2018 | 23.29 | 23.29 | 22.10 | 22.42 | 10,590,368 | -0.49(-2.14%) |
Apr 23, 2018 | 20.80 | 23.95 | 20.43 | 22.91 | 29,865,486 | +2.26(+10.94%) |
Apr 20, 2018 | 21.16 | 21.20 | 20.54 | 20.65 | 1,018,975 | -0.66(-3.10%) |
Apr 19, 2018 | 21.26 | 21.35 | 21.07 | 21.31 | 719,586 | +0.03(+0.14%) |
Apr 18, 2018 | 21.26 | 21.50 | 21.07 | 21.28 | 781,476 | +0.06(+0.28%) |
Apr 17, 2018 | 21.04 | 21.35 | 20.93 | 21.22 | 936,770 | +0.29(+1.39%) |
Apr 16, 2018 | 20.94 | 21.11 | 20.58 | 20.93 | 1,077,027 | +0.20(+0.96%) |
Apr 13, 2018 | 20.95 | 21.00 | 20.51 | 20.73 | 1,353,497 | -0.14(-0.67%) |
Apr 12, 2018 | 20.52 | 21.07 | 20.44 | 20.87 | 1,344,263 | +0.57(+2.81%) |
Apr 11, 2018 | 20.16 | 20.67 | 20.16 | 20.30 | 802,888 | +0.02(+0.10%) |
Apr 10, 2018 | 20.37 | 20.37 | 20.11 | 20.28 | 1,358,739 | +0.22(+1.10%) |
Apr 09, 2018 | 20.30 | 20.42 | 19.95 | 20.06 | 2,029,142 | -0.08(-0.40%) |
Apr 06, 2018 | 20.60 | 20.90 | 19.94 | 20.14 | 949,317 | -0.64(-3.08%) |
Apr 05, 2018 | 20.80 | 21.09 | 20.55 | 20.78 | 1,665,651 | +0.18(+0.87%) |
Apr 04, 2018 | 19.87 | 20.71 | 19.59 | 20.60 | 2,050,937 | +0.28(+1.38%) |
Apr 03, 2018 | 20.42 | 20.53 | 20.15 | 20.32 | 951,414 | +0.08(+0.40%) |