Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.50 | 22.61 | 22.04 | 22.07 | 1,243,777 | -0.31(-1.39%) |
Jun 28, 2018 | 22.24 | 22.42 | 21.94 | 22.38 | 1,411,324 | +0.12(+0.54%) |
Jun 27, 2018 | 22.21 | 22.61 | 22.17 | 22.26 | 1,139,785 | +0.03(+0.13%) |
Jun 26, 2018 | 22.05 | 22.38 | 21.85 | 22.23 | 1,283,266 | +0.21(+0.95%) |
Jun 25, 2018 | 22.32 | 22.40 | 21.84 | 22.02 | 1,701,903 | -0.42(-1.87%) |
Jun 22, 2018 | 22.52 | 22.78 | 22.15 | 22.44 | 3,855,658 | -0.10(-0.44%) |
Jun 21, 2018 | 22.00 | 22.85 | 22.00 | 22.54 | 2,853,622 | +0.96(+4.45%) |
Jun 20, 2018 | 21.16 | 21.65 | 21.03 | 21.58 | 1,710,450 | +0.54(+2.57%) |
Jun 19, 2018 | 21.07 | 20.63 | 21.04 | 1,363,290 | +0.21(+1.01%) | |
Jun 18, 2018 | 20.93 | 21.25 | 20.68 | 20.83 | 1,579,133 | -0.16(-0.76%) |
Jun 15, 2018 | 21.41 | 20.92 | 20.99 | 2,037,562 | -0.42(-1.96%) | |
Jun 14, 2018 | 21.42 | 21.59 | 21.34 | 21.41 | 1,101,561 | +0.02(+0.09%) |
Jun 13, 2018 | 21.39 | 21.64 | 21.23 | 21.39 | 1,600,787 | +0.02(+0.09%) |
Jun 12, 2018 | 21.58 | 21.66 | 21.29 | 21.37 | 1,405,361 | -0.13(-0.60%) |
Jun 11, 2018 | 21.41 | 21.72 | 21.40 | 21.50 | 2,219,405 | +0.15(+0.70%) |
Jun 08, 2018 | 21.13 | 21.41 | 20.67 | 21.35 | 2,821,537 | +0.17(+0.80%) |
Jun 07, 2018 | 21.37 | 21.41 | 21.09 | 21.18 | 2,043,768 | -0.22(-1.03%) |
Jun 06, 2018 | 21.40 | 1,519,970 | -0.13(-0.60%) | |||
Jun 05, 2018 | 21.78 | 21.82 | 21.43 | 21.53 | 1,687,858 | -0.23(-1.06%) |
Jun 04, 2018 | 21.66 | 22.00 | 21.56 | 21.76 | 1,573,605 | +0.15(+0.69%) |
Jun 01, 2018 | 21.78 | 21.99 | 21.59 | 21.61 | 1,529,577 | -0.09(-0.41%) |
May 31, 2018 | 21.92 | 22.11 | 21.67 | 21.70 | 2,112,133 | -0.19(-0.87%) |
May 30, 2018 | 21.68 | 22.05 | 21.50 | 21.89 | 1,974,158 | +0.32(+1.48%) |
May 29, 2018 | 21.80 | 21.91 | 21.44 | 21.57 | 1,553,533 | -0.28(-1.28%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.82 | 22.10 | 21.47 | 21.83 | 871,241 | +0.05(+0.23%) |
May 23, 2018 | 21.79 | 21.95 | 21.69 | 21.78 | 1,247,823 | -0.12(-0.55%) |
May 22, 2018 | 21.96 | 22.09 | 21.80 | 21.90 | 986,538 | -0.06(-0.27%) |
May 21, 2018 | 21.90 | 22.12 | 21.65 | 21.96 | 996,595 | +0.17(+0.78%) |
May 18, 2018 | 22.21 | 22.49 | 21.71 | 21.79 | 1,347,725 | -0.51(-2.29%) |
May 17, 2018 | 22.46 | 22.72 | 22.12 | 22.30 | 1,247,933 | -0.05(-0.22%) |
May 16, 2018 | 22.08 | 23.12 | 21.94 | 22.35 | 3,351,616 | +0.33(+1.50%) |
May 15, 2018 | 22.03 | 22.25 | 21.74 | 22.02 | 1,739,091 | -0.12(-0.54%) |
May 14, 2018 | 21.97 | 22.33 | 21.80 | 22.14 | 1,403,373 | +0.18(+0.82%) |
May 11, 2018 | 21.97 | 22.22 | 21.71 | 21.96 | 1,441,148 | +0.01(+0.05%) |
May 10, 2018 | 22.12 | 22.28 | 21.69 | 21.95 | 1,776,003 | -0.08(-0.36%) |
May 09, 2018 | 21.66 | 22.21 | 21.60 | 22.03 | 1,705,350 | +0.35(+1.61%) |
May 08, 2018 | 21.70 | 22.05 | 21.48 | 21.68 | 2,313,287 | +0.03(+0.14%) |
May 07, 2018 | 21.59 | 21.95 | 21.36 | 21.65 | 3,227,987 | -0.01(-0.05%) |
May 04, 2018 | 21.11 | 21.92 | 21.09 | 21.66 | 4,560,202 | +0.51(+2.41%) |
May 03, 2018 | 22.20 | 22.38 | 20.99 | 21.15 | 7,621,261 | -3.24(-13.28%) |
May 02, 2018 | 24.10 | 24.54 | 23.54 | 24.39 | 2,190,629 | +0.12(+0.49%) |
May 01, 2018 | 24.90 | 25.00 | 23.67 | 24.27 | 1,659,319 | -0.76(-3.04%) |
Apr 30, 2018 | 24.90 | 25.54 | 24.90 | 25.03 | 2,894,173 | +0.26(+1.05%) |
Apr 27, 2018 | 24.69 | 24.94 | 24.58 | 24.77 | 1,155,829 | +0.16(+0.65%) |
Apr 26, 2018 | 24.52 | 24.86 | 24.37 | 24.61 | 795,377 | +0.06(+0.24%) |
Apr 25, 2018 | 24.53 | 24.84 | 24.45 | 24.55 | 1,371,460 | +0.11(+0.45%) |
Apr 24, 2018 | 24.17 | 24.58 | 24.17 | 24.44 | 942,322 | +0.30(+1.24%) |
Apr 23, 2018 | 24.37 | 24.56 | 24.00 | 24.14 | 823,043 | -0.26(-1.07%) |
Apr 20, 2018 | 24.50 | 24.68 | 24.21 | 24.40 | 947,594 | -0.04(-0.16%) |
Apr 19, 2018 | 24.57 | 24.57 | 24.12 | 24.44 | 890,632 | -0.14(-0.57%) |
Apr 18, 2018 | 24.83 | 25.20 | 24.46 | 24.58 | 1,049,426 | -0.22(-0.89%) |
Apr 17, 2018 | 24.70 | 25.03 | 24.48 | 24.80 | 1,130,091 | +0.21(+0.85%) |
Apr 16, 2018 | 23.89 | 24.66 | 23.83 | 24.59 | 1,935,379 | +0.85(+3.58%) |
Apr 13, 2018 | 24.16 | 24.25 | 23.56 | 23.74 | 926,293 | -0.42(-1.74%) |
Apr 12, 2018 | 24.02 | 24.24 | 23.76 | 24.16 | 821,629 | +0.35(+1.47%) |
Apr 11, 2018 | 23.71 | 23.97 | 23.59 | 23.81 | 700,028 | -0.08(-0.33%) |
Apr 10, 2018 | 23.82 | 24.01 | 23.62 | 23.89 | 960,269 | +0.29(+1.23%) |
Apr 09, 2018 | 23.84 | 23.85 | 23.52 | 23.60 | 1,053,897 | -0.21(-0.88%) |
Apr 06, 2018 | 24.33 | 24.36 | 23.39 | 23.81 | 1,588,168 | +0.08(+0.34%) |
Apr 05, 2018 | 23.92 | 23.96 | 23.47 | 23.73 | 846,166 | -0.05(-0.21%) |
Apr 04, 2018 | 23.08 | 23.86 | 22.98 | 23.78 | 1,179,359 | +0.43(+1.84%) |
Apr 03, 2018 | 23.01 | 23.44 | 22.80 | 23.35 | 1,043,868 | +0.55(+2.41%) |