Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.78 | 21.07 | 20.43 | 20.45 | 9,687,949 | -0.26(-1.27%) |
Jun 28, 2018 | 20.74 | 21.09 | 20.52 | 20.71 | 6,614,500 | +0.02(+0.08%) |
Jun 27, 2018 | 20.83 | 21.25 | 20.68 | 20.69 | 6,407,820 | -0.30(-1.44%) |
Jun 26, 2018 | 21.27 | 21.36 | 20.93 | 20.99 | 5,328,801 | -0.18(-0.86%) |
Jun 25, 2018 | 21.35 | 21.40 | 21.02 | 21.18 | 5,713,281 | -0.31(-1.46%) |
Jun 22, 2018 | 21.70 | 21.91 | 21.41 | 21.49 | 6,034,510 | -0.12(-0.57%) |
Jun 21, 2018 | 22.38 | 22.38 | 21.53 | 21.61 | 7,382,622 | -0.80(-3.56%) |
Jun 20, 2018 | 22.22 | 22.43 | 22.11 | 22.41 | 3,527,174 | +0.27(+1.23%) |
Jun 19, 2018 | 22.05 | 22.25 | 22.00 | 22.14 | 4,442,244 | -0.11(-0.48%) |
Jun 18, 2018 | 22.22 | 22.43 | 22.16 | 22.25 | 4,098,993 | -0.14(-0.61%) |
Jun 15, 2018 | 22.43 | 22.43 | 22.38 | 7,165,036 | -0.04(-0.19%) | |
Jun 14, 2018 | 22.62 | 22.64 | 22.05 | 22.43 | 4,823,313 | -0.10(-0.43%) |
Jun 13, 2018 | 22.71 | 22.82 | 22.51 | 22.52 | 4,968,304 | -0.20(-0.86%) |
Jun 12, 2018 | 22.53 | 22.85 | 22.51 | 22.72 | 5,741,843 | +0.27(+1.21%) |
Jun 11, 2018 | 22.38 | 22.55 | 22.30 | 22.45 | 3,739,202 | +0.01(+0.04%) |
Jun 08, 2018 | 22.53 | 22.54 | 22.26 | 22.44 | 3,501,178 | -0.05(-0.23%) |
Jun 07, 2018 | 22.14 | 22.54 | 22.13 | 22.49 | 4,735,007 | +0.36(+1.63%) |
Jun 06, 2018 | 21.72 | 22.13 | 12,410,541 | -0.92(-4.00%) | ||
Jun 05, 2018 | 22.80 | 23.07 | 22.68 | 23.05 | 4,706,527 | +0.34(+1.48%) |
Jun 04, 2018 | 22.88 | 23.16 | 22.40 | 22.71 | 5,575,597 | -0.07(-0.30%) |
Jun 01, 2018 | 22.76 | 23.35 | 22.76 | 22.78 | 6,238,097 | +0.17(+0.75%) |
May 31, 2018 | 22.37 | 22.66 | 22.17 | 22.61 | 7,233,235 | +0.23(+1.04%) |
May 30, 2018 | 22.38 | 22.56 | 22.25 | 22.38 | 3,212,037 | +0.08(+0.34%) |
May 29, 2018 | 22.17 | 22.34 | 21.99 | 22.30 | 4,591,216 | +0.00(+0.00%) |
May 25, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.13(-0.57%) | |
May 24, 2018 | 22.32 | 22.48 | 22.08 | 22.43 | 3,404,503 | +0.10(+0.46%) |
May 23, 2018 | 22.22 | 22.34 | 22.02 | 22.33 | 3,288,601 | -0.06(-0.27%) |
May 22, 2018 | 22.88 | 22.91 | 22.35 | 22.39 | 4,969,882 | -0.45(-1.99%) |
May 21, 2018 | 22.50 | 22.93 | 22.43 | 22.84 | 4,767,726 | +0.43(+1.91%) |
May 18, 2018 | 22.50 | 22.57 | 22.07 | 22.41 | 5,615,976 | -0.05(-0.21%) |
May 17, 2018 | 22.46 | 22.71 | 21.99 | 22.46 | 4,634,783 | -0.06(-0.28%) |
May 16, 2018 | 22.26 | 22.71 | 22.17 | 22.52 | 4,826,961 | +0.22(+0.99%) |
May 15, 2018 | 21.87 | 22.32 | 21.70 | 22.30 | 5,725,292 | +0.31(+1.39%) |
May 14, 2018 | 22.00 | 22.03 | 21.81 | 22.00 | 2,903,829 | +0.00(+0.00%) |
May 11, 2018 | 21.85 | 22.23 | 21.82 | 22.00 | 4,208,016 | +0.19(+0.88%) |
May 10, 2018 | 21.95 | 22.00 | 21.66 | 21.80 | 4,475,153 | -0.08(-0.35%) |
May 09, 2018 | 21.92 | 22.06 | 21.61 | 21.88 | 4,839,645 | +0.09(+0.39%) |
May 08, 2018 | 21.71 | 21.88 | 21.62 | 21.80 | 2,469,184 | -0.04(-0.18%) |
May 07, 2018 | 21.53 | 21.89 | 21.46 | 21.83 | 5,796,596 | +0.32(+1.48%) |
May 04, 2018 | 20.84 | 21.66 | 20.73 | 21.52 | 5,470,925 | +0.49(+2.34%) |
May 03, 2018 | 20.81 | 21.13 | 20.47 | 21.02 | 7,699,178 | +0.14(+0.67%) |
May 02, 2018 | 20.95 | 21.31 | 20.87 | 20.88 | 6,230,674 | -0.09(-0.41%) |
May 01, 2018 | 21.25 | 21.36 | 20.54 | 20.97 | 7,168,075 | -0.27(-1.26%) |
Apr 30, 2018 | 21.69 | 21.72 | 21.15 | 21.24 | 5,878,812 | -0.44(-2.02%) |
Apr 27, 2018 | 21.09 | 21.73 | 21.08 | 21.67 | 7,718,816 | +0.49(+2.33%) |
Apr 26, 2018 | 21.07 | 21.26 | 20.73 | 21.18 | 9,019,154 | +0.12(+0.59%) |
Apr 25, 2018 | 20.79 | 21.12 | 20.66 | 21.06 | 5,201,437 | +0.20(+0.94%) |
Apr 24, 2018 | 21.42 | 21.50 | 20.61 | 20.86 | 6,299,705 | -0.38(-1.78%) |
Apr 23, 2018 | 21.29 | 21.52 | 21.07 | 21.24 | 4,645,288 | -0.05(-0.24%) |
Apr 20, 2018 | 21.27 | 21.37 | 20.97 | 21.29 | 6,531,682 | -0.04(-0.18%) |
Apr 19, 2018 | 21.51 | 21.64 | 20.87 | 21.33 | 8,967,133 | -0.04(-0.20%) |
Apr 18, 2018 | 21.37 | 21.65 | 21.32 | 21.37 | 10,199,617 | +0.06(+0.30%) |
Apr 17, 2018 | 21.50 | 21.50 | 21.23 | 21.31 | 6,395,610 | -0.06(-0.28%) |
Apr 16, 2018 | 21.29 | 21.43 | 21.17 | 21.37 | 9,753,738 | +0.25(+1.18%) |
Apr 13, 2018 | 21.45 | 21.46 | 21.01 | 21.12 | 10,177,100 | -0.27(-1.24%) |
Apr 12, 2018 | 21.66 | 21.72 | 21.28 | 21.38 | 17,939,562 | -0.14(-0.67%) |
Apr 11, 2018 | 21.76 | 22.14 | 20.98 | 21.53 | 28,772,772 | -1.42(-6.19%) |
Apr 10, 2018 | 22.96 | 23.18 | 22.85 | 22.95 | 9,827,311 | +0.32(+1.43%) |
Apr 09, 2018 | 22.84 | 22.97 | 22.61 | 22.62 | 7,530,954 | +0.00(+0.00%) |
Apr 06, 2018 | 23.25 | 23.42 | 22.34 | 22.62 | 6,679,105 | -0.82(-3.49%) |
Apr 05, 2018 | 23.28 | 23.63 | 23.16 | 23.44 | 6,086,966 | +0.30(+1.29%) |
Apr 04, 2018 | 22.64 | 23.20 | 22.41 | 23.14 | 5,520,559 | +0.25(+1.09%) |
Apr 03, 2018 | 22.61 | 22.91 | 22.46 | 22.89 | 5,219,373 | +0.46(+2.03%) |