Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.20 | 23.50 | 22.90 | 22.91 | 10,917,727 | -0.03(-0.14%) |
Jun 28, 2018 | 23.02 | 23.20 | 22.79 | 22.94 | 9,809,010 | -0.01(-0.03%) |
Jun 27, 2018 | 23.50 | 23.62 | 22.91 | 22.95 | 9,393,736 | -0.53(-2.26%) |
Jun 26, 2018 | 23.85 | 23.91 | 23.30 | 23.48 | 8,632,882 | -0.36(-1.53%) |
Jun 25, 2018 | 23.85 | 23.93 | 23.43 | 23.84 | 9,109,085 | -0.03(-0.13%) |
Jun 22, 2018 | 24.47 | 24.48 | 23.82 | 23.87 | 8,611,760 | -0.42(-1.73%) |
Jun 21, 2018 | 24.29 | 24.50 | 23.98 | 24.29 | 6,901,560 | -0.06(-0.26%) |
Jun 20, 2018 | 24.44 | 24.53 | 24.32 | 24.36 | 8,247,646 | +0.11(+0.46%) |
Jun 19, 2018 | 24.06 | 24.32 | 23.99 | 24.25 | 7,185,805 | -0.08(-0.33%) |
Jun 18, 2018 | 24.20 | 24.44 | 24.05 | 24.33 | 6,460,587 | +0.00(+0.00%) |
Jun 15, 2018 | 24.46 | 24.02 | 24.33 | 13,823,962 | -0.13(-0.55%) | |
Jun 14, 2018 | 24.72 | 24.82 | 24.34 | 24.46 | 7,501,843 | -0.25(-0.99%) |
Jun 13, 2018 | 24.87 | 25.10 | 24.59 | 24.71 | 6,738,923 | -0.10(-0.42%) |
Jun 12, 2018 | 24.99 | 25.13 | 24.66 | 24.81 | 9,572,102 | -0.11(-0.45%) |
Jun 11, 2018 | 25.25 | 25.35 | 24.88 | 24.92 | 7,676,452 | -0.31(-1.23%) |
Jun 08, 2018 | 25.10 | 25.29 | 24.94 | 25.23 | 6,818,341 | +0.15(+0.60%) |
Jun 07, 2018 | 25.16 | 25.39 | 24.90 | 25.08 | 7,584,531 | -0.02(-0.09%) |
Jun 06, 2018 | 24.70 | 25.18 | 24.61 | 25.10 | 8,486,586 | +0.54(+2.20%) |
Jun 05, 2018 | 24.47 | 24.60 | 24.40 | 24.56 | 5,572,085 | -0.02(-0.10%) |
Jun 04, 2018 | 24.44 | 24.67 | 24.41 | 24.59 | 5,637,446 | +0.19(+0.78%) |
Jun 01, 2018 | 24.50 | 24.71 | 24.34 | 24.40 | 7,277,390 | +0.14(+0.59%) |
May 31, 2018 | 24.24 | 24.40 | 24.10 | 24.25 | 9,763,165 | -0.02(-0.07%) |
May 30, 2018 | 24.28 | 24.38 | 23.79 | 24.27 | 14,100,089 | +0.25(+1.02%) |
May 29, 2018 | 24.60 | 24.74 | 23.90 | 24.02 | 13,140,437 | -0.85(-3.41%) |
May 25, 2018 | 24.87 | 24.87 | 24.87 | 0 | -0.32(-1.26%) | |
May 24, 2018 | 24.67 | 25.23 | 24.52 | 25.19 | 16,153,765 | +0.44(+1.80%) |
May 23, 2018 | 25.11 | 25.27 | 24.64 | 24.75 | 16,391,863 | -0.55(-2.16%) |
May 22, 2018 | 24.68 | 25.51 | 24.61 | 25.29 | 20,643,500 | +0.79(+3.20%) |
May 21, 2018 | 25.02 | 25.10 | 24.39 | 24.51 | 33,889,280 | -2.11(-7.93%) |
May 18, 2018 | 27.17 | 27.18 | 26.61 | 26.62 | 7,268,945 | -0.59(-2.19%) |
May 17, 2018 | 27.25 | 27.39 | 26.97 | 27.21 | 6,279,724 | -0.03(-0.12%) |
May 16, 2018 | 27.09 | 27.34 | 27.05 | 27.24 | 6,646,268 | +0.03(+0.12%) |
May 15, 2018 | 26.97 | 27.50 | 26.89 | 27.21 | 7,382,182 | +0.22(+0.82%) |
May 14, 2018 | 27.00 | 27.13 | 26.92 | 26.99 | 4,734,246 | +0.04(+0.15%) |
May 11, 2018 | 26.92 | 27.12 | 26.84 | 26.95 | 4,687,158 | +0.03(+0.12%) |
May 10, 2018 | 26.68 | 27.09 | 26.49 | 26.92 | 5,039,508 | +0.21(+0.80%) |
May 09, 2018 | 26.30 | 26.91 | 26.30 | 26.71 | 4,241,037 | +0.45(+1.72%) |
May 08, 2018 | 26.09 | 26.54 | 25.96 | 26.25 | 5,797,778 | +0.22(+0.85%) |
May 07, 2018 | 25.94 | 26.19 | 25.68 | 26.03 | 5,767,719 | +0.15(+0.58%) |
May 04, 2018 | 25.48 | 25.94 | 25.28 | 25.88 | 6,777,402 | +0.28(+1.08%) |
May 03, 2018 | 25.90 | 25.92 | 25.22 | 25.60 | 7,596,114 | -0.37(-1.44%) |
May 02, 2018 | 26.35 | 26.42 | 25.93 | 25.98 | 9,581,810 | -0.48(-1.83%) |
May 01, 2018 | 26.32 | 26.57 | 26.04 | 26.46 | 7,257,398 | +0.15(+0.57%) |
Apr 30, 2018 | 26.95 | 27.10 | 26.31 | 26.31 | 6,450,230 | -0.52(-1.95%) |
Apr 27, 2018 | 26.67 | 26.97 | 26.60 | 26.83 | 7,910,216 | +0.17(+0.62%) |
Apr 26, 2018 | 26.53 | 27.02 | 26.44 | 26.67 | 7,320,204 | +0.06(+0.24%) |
Apr 25, 2018 | 26.33 | 26.89 | 26.17 | 26.60 | 10,518,420 | +0.23(+0.87%) |
Apr 24, 2018 | 26.17 | 26.88 | 25.94 | 26.37 | 14,354,508 | +1.05(+4.13%) |
Apr 23, 2018 | 24.97 | 25.33 | 24.79 | 25.33 | 8,917,777 | +0.40(+1.62%) |
Apr 20, 2018 | 24.93 | 25.16 | 24.78 | 24.92 | 6,298,652 | +0.05(+0.19%) |
Apr 19, 2018 | 24.40 | 24.92 | 24.40 | 24.87 | 9,120,943 | +0.46(+1.88%) |
Apr 18, 2018 | 24.59 | 24.82 | 24.37 | 24.41 | 5,737,287 | -0.13(-0.52%) |
Apr 17, 2018 | 25.14 | 25.14 | 24.34 | 24.54 | 7,321,608 | -0.44(-1.75%) |
Apr 16, 2018 | 25.10 | 25.15 | 24.75 | 24.98 | 5,576,277 | +0.06(+0.25%) |
Apr 13, 2018 | 25.78 | 25.81 | 24.83 | 24.91 | 6,152,452 | -0.67(-2.63%) |
Apr 12, 2018 | 25.16 | 25.75 | 25.10 | 25.59 | 5,218,487 | +0.63(+2.51%) |
Apr 11, 2018 | 25.01 | 25.18 | 24.87 | 24.96 | 4,312,337 | -0.25(-0.98%) |
Apr 10, 2018 | 25.26 | 25.35 | 25.00 | 25.21 | 5,024,911 | +0.30(+1.21%) |
Apr 09, 2018 | 24.92 | 25.52 | 24.89 | 24.90 | 5,391,860 | +0.13(+0.51%) |
Apr 06, 2018 | 24.78 | 6,764,287 | -0.86(-3.37%) | |||
Apr 05, 2018 | 25.76 | 25.87 | 25.52 | 25.64 | 5,269,741 | +0.04(+0.16%) |
Apr 04, 2018 | 24.60 | 25.67 | 24.52 | 25.60 | 6,387,815 | +0.57(+2.28%) |
Apr 03, 2018 | 24.65 | 25.13 | 24.59 | 25.03 | 4,833,445 | +0.48(+1.97%) |