Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.91 | 23.49 | 22.90 | 23.27 | 7,637,574 | +0.44(+1.93%) |
Jun 28, 2018 | 23.15 | 23.21 | 22.73 | 22.83 | 10,546,626 | -0.43(-1.85%) |
Jun 27, 2018 | 23.48 | 23.66 | 23.26 | 23.26 | 4,482,768 | -0.17(-0.72%) |
Jun 26, 2018 | 23.46 | 23.55 | 23.36 | 23.43 | 4,217,197 | -0.03(-0.11%) |
Jun 25, 2018 | 23.94 | 23.99 | 23.26 | 23.46 | 7,643,274 | -0.64(-2.67%) |
Jun 22, 2018 | 24.25 | 24.25 | 23.94 | 24.10 | 15,358,735 | +0.17(+0.71%) |
Jun 21, 2018 | 24.28 | 24.32 | 23.89 | 23.93 | 4,640,544 | -0.08(-0.35%) |
Jun 20, 2018 | 24.15 | 24.16 | 23.95 | 24.02 | 4,277,061 | +0.01(+0.04%) |
Jun 19, 2018 | 24.01 | 24.11 | 23.74 | 24.01 | 6,891,929 | -0.41(-1.70%) |
Jun 18, 2018 | 24.30 | 24.45 | 24.06 | 24.42 | 6,288,631 | -0.19(-0.76%) |
Jun 15, 2018 | 24.62 | 24.02 | 24.61 | 17,902,430 | +0.17(+0.69%) | |
Jun 14, 2018 | 24.28 | 24.49 | 24.19 | 24.44 | 4,358,064 | +0.25(+1.01%) |
Jun 13, 2018 | 24.22 | 24.26 | 24.08 | 24.19 | 4,321,513 | +0.00(+0.00%) |
Jun 12, 2018 | 24.42 | 24.42 | 24.06 | 24.19 | 3,733,618 | -0.20(-0.83%) |
Jun 11, 2018 | 24.30 | 24.45 | 24.26 | 24.40 | 3,746,803 | +0.08(+0.31%) |
Jun 08, 2018 | 24.30 | 24.37 | 24.22 | 24.32 | 4,776,273 | -0.05(-0.21%) |
Jun 07, 2018 | 24.43 | 24.53 | 24.21 | 24.37 | 5,508,336 | -0.08(-0.35%) |
Jun 06, 2018 | 24.46 | 24.08 | 24.46 | 6,676,779 | +0.29(+1.19%) | |
Jun 05, 2018 | 23.92 | 24.19 | 23.90 | 24.17 | 8,533,701 | +0.38(+1.60%) |
Jun 04, 2018 | 23.69 | 23.85 | 23.63 | 23.79 | 6,403,522 | +0.14(+0.61%) |
Jun 01, 2018 | 23.08 | 23.68 | 23.04 | 23.64 | 9,308,525 | +0.66(+2.87%) |
May 31, 2018 | 23.00 | 23.15 | 22.79 | 22.98 | 15,004,579 | +0.69(+3.11%) |
May 30, 2018 | 22.65 | 22.65 | 22.19 | 22.29 | 7,065,056 | -0.18(-0.79%) |
May 29, 2018 | 22.57 | 22.68 | 22.28 | 22.47 | 5,676,531 | -0.27(-1.18%) |
May 25, 2018 | 22.74 | 22.74 | 22.74 | 0 | -0.23(-0.99%) | |
May 24, 2018 | 23.24 | 23.32 | 22.93 | 22.96 | 5,455,296 | -0.37(-1.58%) |
May 23, 2018 | 23.05 | 23.33 | 23.02 | 23.33 | 6,119,873 | +0.11(+0.47%) |
May 22, 2018 | 23.38 | 23.43 | 23.16 | 23.22 | 6,892,727 | -0.10(-0.43%) |
May 21, 2018 | 23.46 | 23.56 | 23.23 | 23.33 | 4,683,927 | +0.06(+0.25%) |
May 18, 2018 | 23.32 | 23.40 | 23.25 | 23.27 | 5,234,401 | -0.12(-0.50%) |
May 17, 2018 | 23.51 | 23.61 | 23.30 | 23.38 | 7,232,530 | -0.24(-1.03%) |
May 16, 2018 | 23.28 | 23.65 | 23.27 | 23.63 | 6,672,720 | +0.34(+1.44%) |
May 15, 2018 | 23.48 | 23.56 | 23.15 | 23.29 | 6,501,677 | -0.29(-1.25%) |
May 14, 2018 | 23.67 | 23.76 | 23.51 | 23.59 | 8,304,096 | +0.06(+0.25%) |
May 11, 2018 | 23.02 | 23.56 | 23.00 | 23.53 | 12,449,145 | +0.54(+2.34%) |
May 10, 2018 | 22.83 | 23.03 | 22.80 | 22.99 | 6,226,087 | +0.24(+1.03%) |
May 09, 2018 | 22.64 | 22.85 | 22.55 | 22.75 | 4,434,554 | +0.24(+1.04%) |
May 08, 2018 | 22.63 | 22.68 | 22.46 | 22.52 | 8,198,519 | -0.13(-0.59%) |
May 07, 2018 | 22.80 | 22.82 | 22.64 | 22.65 | 4,135,563 | -0.10(-0.44%) |
May 04, 2018 | 22.27 | 22.85 | 22.26 | 22.75 | 4,159,828 | +0.43(+1.92%) |
May 03, 2018 | 22.36 | 22.40 | 21.94 | 22.33 | 7,202,501 | -0.11(-0.49%) |
May 02, 2018 | 22.59 | 22.75 | 22.38 | 22.43 | 5,528,148 | -0.10(-0.45%) |
May 01, 2018 | 22.59 | 22.63 | 22.35 | 22.54 | 6,915,233 | -0.17(-0.74%) |
Apr 30, 2018 | 22.91 | 23.07 | 22.70 | 22.70 | 5,629,296 | -0.18(-0.77%) |
Apr 27, 2018 | 22.71 | 22.96 | 22.59 | 22.88 | 6,337,345 | +0.28(+1.23%) |
Apr 26, 2018 | 22.72 | 22.79 | 22.54 | 22.60 | 7,167,717 | -0.13(-0.59%) |
Apr 25, 2018 | 22.46 | 22.79 | 22.14 | 22.74 | 8,792,868 | +0.28(+1.23%) |
Apr 24, 2018 | 22.83 | 23.10 | 22.22 | 22.46 | 12,789,358 | -0.65(-2.80%) |
Apr 23, 2018 | 23.17 | 23.47 | 22.96 | 23.11 | 9,096,109 | -0.04(-0.18%) |
Apr 20, 2018 | 23.12 | 23.30 | 23.02 | 23.15 | 8,580,542 | -0.06(-0.25%) |
Apr 19, 2018 | 23.28 | 23.33 | 23.12 | 23.21 | 6,682,618 | -0.21(-0.90%) |
Apr 18, 2018 | 23.31 | 23.53 | 23.27 | 23.42 | 5,351,162 | +0.10(+0.43%) |
Apr 17, 2018 | 23.24 | 23.41 | 23.16 | 23.32 | 6,337,825 | +0.22(+0.95%) |
Apr 16, 2018 | 23.15 | 23.24 | 22.80 | 23.10 | 7,285,059 | +0.06(+0.26%) |
Apr 13, 2018 | 23.28 | 23.33 | 22.96 | 23.04 | 6,846,330 | -0.13(-0.54%) |
Apr 12, 2018 | 23.16 | 23.28 | 23.08 | 23.17 | 5,214,356 | +0.13(+0.58%) |
Apr 11, 2018 | 22.79 | 23.22 | 22.76 | 23.03 | 6,150,452 | +0.06(+0.26%) |
Apr 10, 2018 | 22.84 | 23.11 | 22.76 | 22.97 | 8,429,769 | +0.53(+2.36%) |
Apr 09, 2018 | 22.50 | 22.87 | 22.41 | 22.44 | 9,062,466 | +0.13(+0.60%) |
Apr 06, 2018 | 22.85 | 23.00 | 22.10 | 22.31 | 12,233,625 | -0.76(-3.31%) |
Apr 05, 2018 | 23.22 | 23.31 | 23.01 | 23.07 | 6,669,651 | +0.06(+0.26%) |
Apr 04, 2018 | 22.50 | 23.09 | 22.44 | 23.01 | 11,532,790 | +0.03(+0.11%) |
Apr 03, 2018 | 22.80 | 23.02 | 22.62 | 22.99 | 6,492,931 | +0.28(+1.22%) |