Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.86 | 23.61 | 23.70 | 1,634,333 | -0.23(-0.96%) | |
Jun 28, 2018 | 24.35 | 24.48 | 23.77 | 23.93 | 2,872,252 | -0.27(-1.12%) |
Jun 27, 2018 | 24.19 | 24.31 | 23.96 | 24.20 | 2,994,988 | +0.37(+1.55%) |
Jun 26, 2018 | 23.63 | 23.85 | 23.54 | 23.83 | 1,106,187 | +0.09(+0.38%) |
Jun 25, 2018 | 23.59 | 23.75 | 23.54 | 23.74 | 2,557,960 | -0.13(-0.54%) |
Jun 22, 2018 | 23.83 | 23.95 | 23.71 | 23.87 | 2,301,606 | -0.23(-0.95%) |
Jun 21, 2018 | 24.27 | 24.36 | 23.88 | 24.10 | 2,604,199 | +0.07(+0.29%) |
Jun 20, 2018 | 24.00 | 24.06 | 23.91 | 24.03 | 3,860,018 | +0.38(+1.61%) |
Jun 19, 2018 | 23.69 | 23.69 | 23.44 | 23.65 | 2,492,351 | -0.35(-1.46%) |
Jun 18, 2018 | 24.22 | 24.32 | 23.89 | 24.00 | 2,997,367 | -0.52(-2.12%) |
Jun 15, 2018 | 24.52 | 24.02 | 24.52 | 4,126,234 | +0.50(+2.08%) | |
Jun 14, 2018 | 23.93 | 24.06 | 23.71 | 24.02 | 3,448,417 | +0.07(+0.29%) |
Jun 13, 2018 | 23.87 | 24.09 | 23.87 | 23.95 | 2,658,391 | +0.16(+0.67%) |
Jun 12, 2018 | 23.80 | 23.84 | 23.60 | 23.79 | 2,308,257 | -0.04(-0.17%) |
Jun 11, 2018 | 23.88 | 23.91 | 23.70 | 23.83 | 4,742,756 | +0.34(+1.45%) |
Jun 08, 2018 | 23.34 | 23.50 | 23.26 | 23.49 | 2,243,608 | -0.22(-0.93%) |
Jun 07, 2018 | 23.84 | 23.99 | 23.65 | 23.71 | 4,342,081 | +0.26(+1.11%) |
Jun 06, 2018 | 23.25 | 23.45 | 2,327,295 | +0.08(+0.34%) | ||
Jun 05, 2018 | 23.33 | 23.48 | 23.30 | 23.37 | 3,935,173 | -0.30(-1.27%) |
Jun 04, 2018 | 23.82 | 23.94 | 23.64 | 23.67 | 1,886,700 | -0.36(-1.50%) |
Jun 01, 2018 | 23.89 | 24.06 | 23.76 | 24.03 | 2,714,479 | +0.14(+0.59%) |
May 31, 2018 | 23.69 | 24.13 | 23.69 | 23.89 | 4,444,498 | +0.52(+2.23%) |
May 30, 2018 | 23.28 | 23.43 | 23.25 | 23.37 | 1,653,681 | -0.10(-0.43%) |
May 29, 2018 | 23.47 | 23.50 | 23.16 | 23.47 | 4,034,864 | -0.50(-2.09%) |
May 25, 2018 | 23.97 | 23.97 | 23.97 | 0 | -0.05(-0.21%) | |
May 24, 2018 | 23.87 | 24.06 | 23.79 | 24.02 | 1,746,355 | +0.10(+0.42%) |
May 23, 2018 | 23.85 | 24.05 | 23.84 | 23.92 | 4,500,910 | +0.20(+0.84%) |
May 22, 2018 | 23.41 | 23.79 | 23.36 | 23.72 | 3,046,999 | +0.59(+2.55%) |
May 21, 2018 | 23.22 | 23.25 | 23.01 | 23.13 | 2,985,136 | -0.06(-0.26%) |
May 18, 2018 | 23.30 | 23.45 | 23.19 | 23.19 | 1,695,732 | -0.07(-0.30%) |
May 17, 2018 | 22.80 | 23.37 | 22.74 | 23.26 | 3,612,489 | +0.31(+1.35%) |
May 16, 2018 | 23.02 | 23.08 | 22.91 | 22.95 | 2,018,682 | -0.18(-0.78%) |
May 15, 2018 | 23.31 | 23.33 | 23.05 | 23.13 | 2,507,309 | +0.00(+0.00%) |
May 14, 2018 | 22.87 | 23.21 | 22.86 | 23.13 | 3,117,893 | +0.18(+0.78%) |
May 11, 2018 | 22.90 | 22.98 | 22.79 | 22.95 | 1,339,256 | +0.07(+0.31%) |
May 10, 2018 | 22.53 | 23.00 | 22.46 | 22.88 | 5,033,609 | +0.58(+2.60%) |
May 09, 2018 | 22.29 | 22.47 | 22.26 | 22.30 | 1,240,076 | -0.03(-0.13%) |
May 08, 2018 | 22.35 | 22.41 | 22.09 | 22.33 | 1,958,471 | +0.03(+0.13%) |
May 07, 2018 | 22.45 | 22.54 | 22.28 | 22.30 | 3,475,325 | +0.15(+0.68%) |
May 04, 2018 | 22.26 | 22.30 | 22.04 | 22.15 | 1,555,824 | -0.16(-0.72%) |
May 03, 2018 | 22.24 | 22.31 | 22.05 | 22.31 | 4,191,927 | -0.17(-0.76%) |
May 02, 2018 | 22.57 | 22.61 | 22.40 | 22.48 | 3,128,080 | -0.35(-1.53%) |
May 01, 2018 | 22.88 | 22.97 | 22.64 | 22.83 | 2,575,559 | +0.27(+1.20%) |
Apr 30, 2018 | 22.36 | 22.57 | 22.25 | 22.56 | 2,183,550 | -0.04(-0.18%) |
Apr 27, 2018 | 22.75 | 22.78 | 22.58 | 22.60 | 2,062,020 | -0.45(-1.95%) |
Apr 26, 2018 | 22.91 | 23.18 | 22.90 | 23.05 | 2,937,914 | +0.12(+0.52%) |
Apr 25, 2018 | 22.82 | 22.94 | 22.71 | 22.93 | 1,061,243 | +0.02(+0.09%) |
Apr 24, 2018 | 22.76 | 22.95 | 22.74 | 22.91 | 2,788,419 | +0.29(+1.28%) |
Apr 23, 2018 | 22.47 | 22.70 | 22.47 | 22.62 | 3,393,376 | +0.06(+0.27%) |
Apr 20, 2018 | 22.18 | 22.60 | 22.16 | 22.56 | 5,173,935 | +0.47(+2.13%) |
Apr 19, 2018 | 22.19 | 22.52 | 21.97 | 22.09 | 4,147,725 | -0.52(-2.30%) |
Apr 18, 2018 | 22.84 | 22.98 | 22.54 | 22.61 | 2,926,173 | +0.01(+0.04%) |
Apr 17, 2018 | 22.65 | 22.77 | 22.58 | 22.60 | 2,216,092 | -0.09(-0.40%) |
Apr 16, 2018 | 22.76 | 22.90 | 22.67 | 22.69 | 1,386,569 | +0.12(+0.53%) |
Apr 13, 2018 | 22.56 | 22.75 | 22.51 | 22.57 | 2,340,353 | +0.38(+1.71%) |
Apr 12, 2018 | 22.15 | 22.24 | 21.98 | 22.19 | 2,432,723 | +0.17(+0.77%) |
Apr 11, 2018 | 22.11 | 22.18 | 22.00 | 22.02 | 1,538,313 | +0.08(+0.36%) |
Apr 10, 2018 | 21.94 | 22.02 | 21.82 | 21.94 | 2,455,936 | -0.31(-1.39%) |
Apr 09, 2018 | 22.17 | 22.30 | 21.78 | 22.25 | 2,852,037 | +0.01(+0.04%) |
Apr 06, 2018 | 22.29 | 22.34 | 22.22 | 22.24 | 1,364,077 | +0.15(+0.68%) |
Apr 05, 2018 | 22.25 | 22.33 | 21.92 | 22.09 | 2,257,907 | -0.24(-1.07%) |
Apr 04, 2018 | 22.51 | 22.65 | 22.28 | 22.33 | 2,398,727 | +0.10(+0.45%) |
Apr 03, 2018 | 22.17 | 22.32 | 22.14 | 22.23 | 1,261,391 | +0.19(+0.86%) |
Apr 02, 2018 | 22.08 | 22.14 | 21.86 | 22.04 | 2,731,089 | -0.51(-2.26%) |
Mar 29, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.25(+1.12%) | |
Mar 28, 2018 | 22.27 | 22.35 | 22.18 | 22.30 | 1,559,609 | -0.06(-0.27%) |
Mar 27, 2018 | 22.17 | 22.44 | 22.00 | 22.36 | 1,737,845 | +0.33(+1.50%) |
Mar 26, 2018 | 21.86 | 22.08 | 21.83 | 22.03 | 2,406,319 | +0.35(+1.61%) |
Mar 23, 2018 | 21.67 | 21.89 | 21.65 | 21.68 | 1,589,495 | -0.20(-0.91%) |
Mar 22, 2018 | 22.05 | 22.24 | 21.86 | 21.88 | 2,325,268 | -0.18(-0.82%) |
Mar 21, 2018 | 22.38 | 22.47 | 21.97 | 22.06 | 2,556,514 | -0.23(-1.03%) |
Mar 20, 2018 | 22.24 | 22.44 | 22.13 | 22.29 | 3,081,456 | +0.16(+0.72%) |
Mar 19, 2018 | 22.10 | 22.16 | 22.04 | 22.13 | 1,930,891 | -0.35(-1.56%) |
Mar 16, 2018 | 22.31 | 22.51 | 22.29 | 22.48 | 1,535,138 | +0.08(+0.36%) |
Mar 15, 2018 | 22.87 | 22.88 | 22.23 | 22.40 | 5,609,363 | -0.42(-1.84%) |
Mar 14, 2018 | 22.74 | 22.84 | 22.60 | 22.82 | 3,104,765 | -0.42(-1.81%) |
Mar 13, 2018 | 23.27 | 23.29 | 23.13 | 23.24 | 2,422,835 | +0.03(+0.13%) |
Mar 12, 2018 | 23.16 | 23.37 | 23.10 | 23.21 | 6,149,759 | +0.47(+2.07%) |
Mar 09, 2018 | 22.78 | 22.88 | 22.71 | 22.74 | 1,111,976 | -0.18(-0.79%) |
Mar 08, 2018 | 23.14 | 23.14 | 22.81 | 22.92 | 2,489,931 | -0.30(-1.29%) |
Mar 07, 2018 | 23.24 | 23.08 | 23.22 | 1,769,215 | +0.27(+1.18%) | |
Mar 06, 2018 | 22.82 | 22.97 | 22.70 | 22.95 | 1,932,405 | +0.42(+1.86%) |
Mar 05, 2018 | 22.54 | 22.63 | 22.38 | 22.53 | 1,684,381 | -0.05(-0.22%) |
Mar 02, 2018 | 22.54 | 22.64 | 22.45 | 22.58 | 2,394,720 | +0.13(+0.58%) |
Mar 01, 2018 | 22.41 | 22.74 | 22.25 | 22.45 | 4,701,595 | +0.19(+0.85%) |
Feb 28, 2018 | 22.47 | 22.56 | 22.20 | 22.26 | 1,925,582 | -0.13(-0.58%) |
Feb 27, 2018 | 22.13 | 22.51 | 22.13 | 22.39 | 1,805,573 | +0.00(+0.00%) |
Feb 26, 2018 | 22.46 | 22.49 | 22.04 | 22.39 | 2,203,987 | +0.17(+0.77%) |
Feb 23, 2018 | 22.07 | 22.27 | 21.90 | 22.22 | 2,217,985 | +0.08(+0.36%) |
Feb 22, 2018 | 22.29 | 22.41 | 22.09 | 22.14 | 1,897,674 | -0.16(-0.72%) |
Feb 21, 2018 | 22.38 | 22.50 | 22.18 | 22.30 | 2,680,755 | +0.12(+0.54%) |
Feb 20, 2018 | 22.15 | 22.26 | 22.04 | 22.18 | 4,200,192 | +0.49(+2.26%) |
Feb 16, 2018 | 21.69 | 21.69 | 21.69 | 0 | -0.18(-0.82%) | |
Feb 15, 2018 | 21.72 | 22.06 | 21.61 | 21.87 | 4,553,234 | -0.12(-0.55%) |
Feb 14, 2018 | 21.69 | 22.13 | 21.64 | 21.99 | 4,474,999 | -0.01(-0.05%) |
Feb 13, 2018 | 22.04 | 22.28 | 21.88 | 22.00 | 4,025,269 | +0.33(+1.52%) |
Feb 12, 2018 | 21.66 | 21.84 | 21.56 | 21.67 | 4,257,826 | -0.36(-1.63%) |
Feb 09, 2018 | 22.22 | 22.26 | 21.77 | 22.03 | 5,994,378 | -0.71(-3.12%) |
Feb 08, 2018 | 23.06 | 23.28 | 22.68 | 22.74 | 8,391,445 | -0.06(-0.26%) |
Feb 07, 2018 | 22.87 | 23.09 | 22.71 | 22.80 | 4,191,600 | -0.50(-2.15%) |
Feb 06, 2018 | 22.89 | 23.38 | 22.87 | 23.30 | 4,385,401 | +0.08(+0.34%) |
Feb 05, 2018 | 23.64 | 23.66 | 23.12 | 23.22 | 6,445,015 | -0.98(-4.05%) |
Feb 02, 2018 | 24.11 | 24.30 | 23.99 | 24.20 | 4,919,607 | -0.15(-0.62%) |
Feb 01, 2018 | 24.57 | 24.70 | 23.96 | 24.35 | 10,504,712 | -0.73(-2.91%) |
Jan 31, 2018 | 25.79 | 25.84 | 25.01 | 25.08 | 10,629,586 | -1.69(-6.31%) |
Jan 30, 2018 | 27.05 | 27.43 | 26.71 | 26.77 | 6,184,636 | -0.07(-0.26%) |
Jan 29, 2018 | 26.07 | 26.90 | 26.04 | 26.84 | 7,057,087 | +0.07(+0.26%) |
Jan 26, 2018 | 26.75 | 27.00 | 26.67 | 26.77 | 6,329,877 | +0.60(+2.29%) |
Jan 25, 2018 | 26.28 | 26.76 | 25.98 | 26.17 | 6,235,136 | +0.45(+1.75%) |
Jan 24, 2018 | 26.05 | 26.44 | 25.54 | 25.72 | 7,200,100 | -0.22(-0.85%) |
Jan 23, 2018 | 25.62 | 26.42 | 25.44 | 25.94 | 7,942,400 | +1.09(+4.39%) |
Jan 22, 2018 | 24.65 | 24.88 | 24.58 | 24.85 | 3,672,344 | -0.01(-0.04%) |
Jan 19, 2018 | 25.00 | 25.32 | 24.73 | 24.86 | 4,292,913 | -0.33(-1.31%) |
Jan 18, 2018 | 25.26 | 25.30 | 24.36 | 25.19 | 6,896,497 | -0.41(-1.60%) |
Jan 17, 2018 | 25.16 | 25.81 | 24.92 | 25.60 | 9,454,509 | +1.00(+4.07%) |
Jan 16, 2018 | 24.58 | 25.07 | 24.11 | 24.60 | 8,344,380 | -0.68(-2.69%) |
Jan 12, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.88(+3.61%) | |
Jan 11, 2018 | 23.84 | 24.44 | 23.52 | 24.40 | 14,315,827 | +1.41(+6.13%) |
Jan 10, 2018 | 23.40 | 23.51 | 22.68 | 22.99 | 4,796,178 | -0.31(-1.33%) |
Jan 09, 2018 | 22.55 | 23.43 | 22.34 | 23.30 | 8,350,513 | +1.00(+4.48%) |
Jan 08, 2018 | 22.36 | 22.52 | 22.01 | 22.30 | 9,144,047 | +0.22(+1.00%) |