Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.48 | 23.43 | 8,782,064 | +0.77(+3.41%) | ||
Jun 28, 2018 | 22.44 | 22.72 | 22.12 | 22.66 | 8,090,574 | +0.36(+1.60%) |
Jun 27, 2018 | 22.39 | 22.53 | 22.27 | 22.30 | 11,984,778 | +0.25(+1.12%) |
Jun 26, 2018 | 21.48 | 22.21 | 21.44 | 22.05 | 7,955,034 | +0.72(+3.38%) |
Jun 25, 2018 | 21.58 | 21.66 | 21.30 | 21.33 | 7,131,327 | -0.27(-1.26%) |
Jun 22, 2018 | 21.04 | 21.72 | 21.04 | 21.61 | 7,941,253 | +1.12(+5.45%) |
Jun 21, 2018 | 20.63 | 20.68 | 20.42 | 20.49 | 7,009,159 | -0.31(-1.50%) |
Jun 20, 2018 | 20.72 | 20.89 | 20.41 | 20.80 | 4,848,846 | +0.31(+1.52%) |
Jun 19, 2018 | 20.40 | 20.87 | 20.31 | 20.49 | 4,130,629 | -0.21(-1.00%) |
Jun 18, 2018 | 20.27 | 20.91 | 20.21 | 20.70 | 7,971,662 | +0.42(+2.05%) |
Jun 15, 2018 | 20.83 | 20.08 | 20.28 | 5,649,008 | -0.55(-2.65%) | |
Jun 14, 2018 | 21.38 | 21.46 | 20.82 | 20.83 | 6,383,251 | -0.39(-1.82%) |
Jun 13, 2018 | 21.25 | 21.47 | 21.14 | 21.22 | 4,619,950 | -0.05(-0.21%) |
Jun 12, 2018 | 21.41 | 21.59 | 21.15 | 21.26 | 6,059,035 | -0.15(-0.69%) |
Jun 11, 2018 | 21.65 | 21.71 | 21.41 | 21.41 | 5,083,260 | -0.28(-1.30%) |
Jun 08, 2018 | 21.80 | 21.91 | 21.55 | 21.70 | 4,762,065 | -0.10(-0.44%) |
Jun 07, 2018 | 21.77 | 22.26 | 21.69 | 21.79 | 4,394,556 | +0.21(+0.95%) |
Jun 06, 2018 | 21.51 | 21.59 | 3,678,941 | -0.06(-0.30%) | ||
Jun 05, 2018 | 21.69 | 21.88 | 21.56 | 21.65 | 4,316,621 | -0.12(-0.56%) |
Jun 04, 2018 | 22.29 | 22.35 | 21.45 | 21.77 | 6,412,032 | -0.39(-1.74%) |
Jun 01, 2018 | 22.29 | 22.53 | 22.10 | 22.16 | 4,787,693 | -0.06(-0.29%) |
May 31, 2018 | 22.40 | 22.51 | 21.93 | 22.22 | 5,782,712 | -0.41(-1.79%) |
May 30, 2018 | 22.26 | 22.65 | 22.19 | 22.63 | 6,028,467 | +0.59(+2.68%) |
May 29, 2018 | 21.93 | 22.23 | 21.86 | 22.04 | 5,388,452 | -0.05(-0.23%) |
May 25, 2018 | 22.09 | 22.09 | 22.09 | 0 | -0.90(-3.92%) | |
May 24, 2018 | 23.23 | 23.44 | 22.83 | 22.99 | 4,297,488 | -0.53(-2.24%) |
May 23, 2018 | 23.46 | 23.79 | 23.28 | 23.52 | 4,395,487 | -0.19(-0.81%) |
May 22, 2018 | 24.22 | 24.56 | 23.70 | 23.71 | 5,260,833 | -0.31(-1.29%) |
May 21, 2018 | 24.30 | 24.39 | 23.89 | 24.02 | 3,256,900 | -0.03(-0.11%) |
May 18, 2018 | 23.95 | 24.14 | 23.91 | 24.04 | 5,597,617 | -0.07(-0.29%) |
May 17, 2018 | 23.90 | 24.26 | 23.75 | 24.11 | 8,542,916 | +0.51(+2.18%) |
May 16, 2018 | 23.37 | 23.64 | 23.37 | 23.60 | 4,682,470 | +0.19(+0.80%) |
May 15, 2018 | 23.58 | 23.66 | 23.38 | 23.41 | 5,314,609 | -0.19(-0.82%) |
May 14, 2018 | 23.34 | 23.68 | 23.30 | 23.61 | 9,578,621 | +0.46(+2.00%) |
May 11, 2018 | 23.34 | 23.40 | 23.00 | 23.14 | 5,648,338 | -0.15(-0.66%) |
May 10, 2018 | 23.12 | 23.48 | 22.93 | 23.30 | 11,493,468 | +0.37(+1.63%) |
May 09, 2018 | 22.55 | 23.14 | 22.47 | 22.92 | 13,704,258 | +0.89(+4.03%) |
May 08, 2018 | 21.70 | 22.11 | 21.57 | 22.04 | 28,062,638 | -0.54(-2.39%) |
May 07, 2018 | 23.05 | 23.26 | 22.55 | 22.58 | 4,566,777 | -0.28(-1.21%) |
May 04, 2018 | 22.65 | 23.05 | 22.58 | 22.85 | 2,387,491 | +0.09(+0.40%) |
May 03, 2018 | 23.01 | 23.17 | 22.21 | 22.76 | 3,868,643 | -0.43(-1.86%) |
May 02, 2018 | 23.03 | 23.41 | 22.99 | 23.19 | 2,193,131 | +0.17(+0.73%) |
May 01, 2018 | 23.01 | 23.23 | 22.84 | 23.03 | 1,759,282 | -0.17(-0.75%) |
Apr 30, 2018 | 22.95 | 23.32 | 22.95 | 23.20 | 3,366,368 | +0.21(+0.92%) |
Apr 27, 2018 | 23.10 | 23.45 | 22.89 | 22.99 | 2,809,288 | -0.36(-1.54%) |
Apr 26, 2018 | 23.39 | 23.50 | 23.25 | 23.35 | 3,207,891 | +0.04(+0.17%) |
Apr 25, 2018 | 22.85 | 23.32 | 22.72 | 23.31 | 2,819,504 | +0.36(+1.57%) |
Apr 24, 2018 | 22.98 | 23.30 | 22.76 | 22.95 | 3,228,816 | -0.06(-0.25%) |
Apr 23, 2018 | 22.57 | 23.03 | 22.39 | 23.01 | 2,671,953 | +0.33(+1.47%) |
Apr 20, 2018 | 22.90 | 23.00 | 22.49 | 22.67 | 3,763,499 | -0.49(-2.11%) |
Apr 19, 2018 | 23.04 | 23.50 | 23.04 | 23.16 | 4,080,880 | +0.17(+0.76%) |
Apr 18, 2018 | 22.58 | 23.15 | 22.54 | 22.99 | 3,082,943 | +0.59(+2.61%) |
Apr 17, 2018 | 22.33 | 22.52 | 22.12 | 22.40 | 2,531,135 | +0.14(+0.61%) |
Apr 16, 2018 | 22.51 | 22.56 | 22.22 | 22.27 | 2,700,795 | -0.32(-1.42%) |
Apr 13, 2018 | 22.32 | 22.72 | 22.26 | 22.59 | 5,580,935 | +0.39(+1.77%) |
Apr 12, 2018 | 22.11 | 22.23 | 21.94 | 22.20 | 4,313,032 | +0.10(+0.47%) |
Apr 11, 2018 | 21.65 | 22.19 | 21.56 | 22.09 | 3,693,800 | +0.47(+2.17%) |
Apr 10, 2018 | 21.45 | 21.83 | 21.26 | 21.62 | 5,015,504 | +0.57(+2.72%) |
Apr 09, 2018 | 21.43 | 21.45 | 20.98 | 21.05 | 3,549,548 | -0.18(-0.85%) |
Apr 06, 2018 | 21.58 | 21.84 | 21.10 | 21.23 | 4,373,889 | -0.50(-2.31%) |
Apr 05, 2018 | 20.91 | 21.86 | 20.80 | 21.73 | 5,531,255 | +0.87(+4.16%) |
Apr 04, 2018 | 20.37 | 20.89 | 20.23 | 20.87 | 5,421,617 | +0.10(+0.46%) |
Apr 03, 2018 | 19.93 | 20.77 | 19.78 | 20.77 | 6,095,038 | +1.04(+5.28%) |