Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.37 | 25.41 | 25.01 | 25.02 | 8,360,076 | +0.02(+0.07%) |
Jun 28, 2018 | 25.38 | 25.50 | 24.84 | 25.00 | 17,042,370 | -0.51(-2.00%) |
Jun 27, 2018 | 25.50 | 25.93 | 25.38 | 25.51 | 11,245,343 | +0.01(+0.03%) |
Jun 26, 2018 | 25.82 | 25.83 | 25.28 | 25.50 | 15,377,940 | -0.29(-1.13%) |
Jun 25, 2018 | 25.48 | 26.14 | 25.48 | 25.79 | 18,169,364 | -0.32(-1.21%) |
Jun 22, 2018 | 25.35 | 26.38 | 25.34 | 26.11 | 42,407,356 | +0.84(+3.34%) |
Jun 21, 2018 | 24.88 | 25.80 | 24.44 | 25.27 | 45,409,560 | +2.24(+9.74%) |
Jun 20, 2018 | 23.06 | 23.21 | 22.72 | 23.02 | 14,600,504 | +0.17(+0.73%) |
Jun 19, 2018 | 22.68 | 22.98 | 22.42 | 22.86 | 11,703,823 | -0.02(-0.08%) |
Jun 18, 2018 | 22.59 | 23.11 | 22.56 | 22.87 | 9,647,544 | +0.11(+0.50%) |
Jun 15, 2018 | 23.01 | 22.67 | 22.76 | 17,422,964 | -0.25(-1.07%) | |
Jun 14, 2018 | 23.11 | 23.29 | 23.01 | 23.01 | 11,274,692 | +0.13(+0.58%) |
Jun 13, 2018 | 22.67 | 23.14 | 22.52 | 22.87 | 16,026,608 | +0.28(+1.25%) |
Jun 12, 2018 | 22.54 | 22.76 | 22.42 | 22.59 | 15,921,335 | +0.13(+0.59%) |
Jun 11, 2018 | 22.41 | 22.86 | 22.38 | 22.46 | 18,234,974 | +0.16(+0.71%) |
Jun 08, 2018 | 21.91 | 22.42 | 21.85 | 22.30 | 10,940,257 | +0.33(+1.52%) |
Jun 07, 2018 | 21.69 | 22.13 | 21.69 | 21.97 | 12,580,533 | +0.26(+1.22%) |
Jun 06, 2018 | 21.70 | 11,803,127 | -0.20(-0.92%) | |||
Jun 05, 2018 | 21.83 | 22.10 | 21.79 | 21.91 | 13,425,587 | +0.14(+0.65%) |
Jun 04, 2018 | 21.55 | 21.84 | 21.50 | 21.77 | 14,690,561 | +0.29(+1.35%) |
Jun 01, 2018 | 21.40 | 21.58 | 21.32 | 21.48 | 9,511,261 | +0.08(+0.37%) |
May 31, 2018 | 21.97 | 22.09 | 21.39 | 21.40 | 19,557,370 | -0.57(-2.60%) |
May 30, 2018 | 21.60 | 22.04 | 21.43 | 21.97 | 20,460,402 | +0.42(+1.96%) |
May 29, 2018 | 21.56 | 21.64 | 21.41 | 21.55 | 10,863,790 | -0.10(-0.45%) |
May 25, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.62 | 21.69 | 21.33 | 21.60 | 12,596,021 | -0.01(-0.04%) |
May 23, 2018 | 21.63 | 21.73 | 21.41 | 21.61 | 13,252,409 | -0.11(-0.53%) |
May 22, 2018 | 21.83 | 22.02 | 21.71 | 21.72 | 17,298,112 | -0.06(-0.28%) |
May 21, 2018 | 22.05 | 22.06 | 21.68 | 21.78 | 16,422,055 | -0.11(-0.48%) |
May 18, 2018 | 22.24 | 22.33 | 21.69 | 21.89 | 20,568,080 | -0.36(-1.62%) |
May 17, 2018 | 22.59 | 23.19 | 22.14 | 22.25 | 18,215,650 | +0.32(+1.44%) |
May 16, 2018 | 21.84 | 22.04 | 21.72 | 21.93 | 9,850,253 | +0.17(+0.77%) |
May 15, 2018 | 21.71 | 21.82 | 21.65 | 21.77 | 8,374,664 | +0.02(+0.08%) |
May 14, 2018 | 21.77 | 21.77 | 21.52 | 21.75 | 7,548,293 | +0.25(+1.17%) |
May 11, 2018 | 21.26 | 21.66 | 21.25 | 21.50 | 5,120,446 | +0.18(+0.86%) |
May 10, 2018 | 21.44 | 21.70 | 21.30 | 21.31 | 5,524,814 | +0.00(+0.00%) |
May 09, 2018 | 21.04 | 21.43 | 20.96 | 21.31 | 6,590,622 | +0.24(+1.12%) |
May 08, 2018 | 21.05 | 21.22 | 20.89 | 21.08 | 7,888,871 | +0.10(+0.46%) |
May 07, 2018 | 21.15 | 21.42 | 20.90 | 20.98 | 10,703,182 | -0.14(-0.66%) |
May 04, 2018 | 20.82 | 21.34 | 20.79 | 21.12 | 7,191,278 | +0.24(+1.13%) |
May 03, 2018 | 21.39 | 21.39 | 20.75 | 20.88 | 13,716,771 | -0.60(-2.77%) |
May 02, 2018 | 21.27 | 21.70 | 20.66 | 21.48 | 12,365,896 | -0.18(-0.85%) |
May 01, 2018 | 21.93 | 22.15 | 21.26 | 21.66 | 12,261,076 | -0.38(-1.71%) |
Apr 30, 2018 | 22.47 | 22.78 | 21.99 | 22.04 | 13,835,689 | -0.29(-1.29%) |
Apr 27, 2018 | 22.32 | 22.54 | 22.28 | 22.33 | 9,088,335 | -0.10(-0.43%) |
Apr 26, 2018 | 22.43 | 22.61 | 22.26 | 22.42 | 11,085,769 | +0.00(+0.00%) |
Apr 25, 2018 | 22.09 | 22.50 | 22.03 | 22.42 | 9,756,764 | +0.22(+0.98%) |
Apr 24, 2018 | 21.72 | 22.41 | 21.72 | 22.21 | 15,784,095 | +0.52(+2.38%) |
Apr 23, 2018 | 21.23 | 21.76 | 21.02 | 21.69 | 13,233,277 | +0.59(+2.78%) |
Apr 20, 2018 | 21.51 | 22.24 | 20.99 | 21.10 | 18,539,948 | -0.05(-0.25%) |
Apr 19, 2018 | 21.30 | 21.46 | 21.10 | 21.16 | 8,948,062 | -0.35(-1.63%) |
Apr 18, 2018 | 21.51 | 21.93 | 21.45 | 21.51 | 9,635,611 | +0.31(+1.44%) |
Apr 17, 2018 | 21.25 | 21.41 | 21.15 | 21.20 | 6,219,542 | +0.05(+0.25%) |
Apr 16, 2018 | 20.94 | 21.37 | 20.85 | 21.15 | 6,827,034 | +0.38(+1.85%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.54 | 20.76 | 6,093,806 | +0.11(+0.55%) |
Apr 12, 2018 | 20.61 | 20.85 | 20.53 | 20.65 | 8,868,037 | +0.11(+0.51%) |
Apr 11, 2018 | 20.43 | 20.77 | 20.34 | 20.54 | 9,734,990 | +0.02(+0.09%) |
Apr 10, 2018 | 20.65 | 20.75 | 20.45 | 20.53 | 10,013,610 | -0.07(-0.34%) |
Apr 09, 2018 | 20.85 | 20.91 | 20.60 | 20.60 | 9,192,070 | -0.20(-0.97%) |
Apr 06, 2018 | 20.71 | 21.11 | 20.70 | 20.80 | 10,055,655 | -0.04(-0.17%) |
Apr 05, 2018 | 21.15 | 21.23 | 20.79 | 20.83 | 8,129,026 | -0.24(-1.12%) |
Apr 04, 2018 | 20.32 | 21.20 | 20.25 | 21.07 | 9,980,460 | +0.43(+2.08%) |
Apr 03, 2018 | 20.46 | 20.81 | 20.35 | 20.64 | 8,069,632 | +0.27(+1.33%) |