Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.37(+1.64%) | |
Jun 28, 2018 | 22.78 | 22.86 | 22.21 | 22.43 | 5,969,606 | -0.36(-1.57%) |
Jun 27, 2018 | 23.01 | 23.03 | 22.77 | 22.79 | 10,095,281 | -0.15(-0.64%) |
Jun 26, 2018 | 22.45 | 22.98 | 22.32 | 22.94 | 8,577,736 | +0.42(+1.87%) |
Jun 25, 2018 | 22.76 | 22.79 | 22.35 | 22.52 | 4,326,769 | -0.28(-1.25%) |
Jun 22, 2018 | 22.62 | 22.94 | 22.57 | 22.80 | 6,246,622 | +0.26(+1.14%) |
Jun 21, 2018 | 22.32 | 22.56 | 22.00 | 22.55 | 3,921,885 | +0.27(+1.19%) |
Jun 20, 2018 | 22.24 | 22.48 | 22.21 | 22.28 | 3,314,928 | +0.09(+0.41%) |
Jun 19, 2018 | 21.82 | 22.25 | 21.71 | 22.19 | 3,413,518 | +0.20(+0.92%) |
Jun 18, 2018 | 21.84 | 22.10 | 21.73 | 21.99 | 2,771,386 | +0.05(+0.21%) |
Jun 15, 2018 | 22.17 | 21.80 | 21.94 | 4,031,314 | +0.14(+0.63%) | |
Jun 14, 2018 | 21.72 | 21.89 | 21.51 | 21.80 | 2,159,860 | +0.12(+0.55%) |
Jun 13, 2018 | 21.39 | 21.96 | 21.39 | 21.68 | 3,600,526 | +0.36(+1.68%) |
Jun 12, 2018 | 21.46 | 21.46 | 21.11 | 21.32 | 1,716,066 | -0.02(-0.09%) |
Jun 11, 2018 | 20.98 | 21.49 | 20.97 | 21.34 | 2,891,568 | +0.26(+1.22%) |
Jun 08, 2018 | 20.60 | 21.10 | 20.55 | 21.09 | 2,437,405 | +0.46(+2.22%) |
Jun 07, 2018 | 20.87 | 20.88 | 20.56 | 20.63 | 1,167,658 | -0.17(-0.79%) |
Jun 06, 2018 | 20.87 | 20.58 | 20.79 | 1,485,510 | +0.19(+0.94%) | |
Jun 05, 2018 | 20.60 | 20.67 | 20.43 | 20.60 | 1,450,412 | -0.06(-0.31%) |
Jun 04, 2018 | 20.74 | 20.81 | 20.56 | 20.66 | 1,236,432 | +0.05(+0.22%) |
Jun 01, 2018 | 20.51 | 20.81 | 20.51 | 20.62 | 1,576,370 | +0.22(+1.08%) |
May 31, 2018 | 20.23 | 20.46 | 20.20 | 20.40 | 1,232,297 | +0.07(+0.36%) |
May 30, 2018 | 20.19 | 20.48 | 20.13 | 20.32 | 1,877,166 | +0.22(+1.10%) |
May 29, 2018 | 20.39 | 20.49 | 19.87 | 20.10 | 3,081,196 | -0.50(-2.45%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.36 | 20.71 | 20.23 | 20.65 | 2,875,284 | +0.19(+0.94%) |
May 23, 2018 | 20.64 | 20.71 | 20.28 | 20.45 | 3,405,939 | -0.26(-1.24%) |
May 22, 2018 | 20.82 | 20.97 | 20.54 | 20.71 | 6,417,095 | -0.07(-0.35%) |
May 21, 2018 | 20.65 | 21.01 | 20.58 | 20.78 | 2,150,776 | +0.23(+1.12%) |
May 18, 2018 | 20.86 | 20.86 | 20.47 | 20.55 | 1,947,770 | -0.28(-1.36%) |
May 17, 2018 | 20.47 | 20.92 | 20.42 | 20.84 | 3,385,904 | +0.36(+1.75%) |
May 16, 2018 | 20.00 | 20.81 | 20.00 | 20.48 | 3,957,799 | +0.66(+3.33%) |
May 15, 2018 | 19.94 | 20.14 | 19.76 | 19.82 | 2,655,536 | -0.14(-0.69%) |
May 14, 2018 | 20.23 | 20.34 | 19.70 | 19.96 | 2,804,439 | -0.26(-1.27%) |
May 11, 2018 | 20.50 | 20.76 | 20.00 | 20.21 | 3,542,232 | -0.44(-2.13%) |
May 10, 2018 | 20.43 | 20.94 | 20.22 | 20.65 | 6,218,220 | -0.34(-1.62%) |
May 09, 2018 | 20.86 | 21.08 | 20.79 | 20.99 | 7,277,814 | +0.19(+0.93%) |
May 08, 2018 | 20.92 | 20.93 | 20.56 | 20.80 | 7,662,519 | +0.07(+0.35%) |
May 07, 2018 | 21.10 | 21.10 | 20.50 | 20.73 | 12,335,784 | -0.38(-1.78%) |
May 04, 2018 | 20.42 | 21.10 | 20.29 | 21.10 | 18,072,706 | +0.79(+3.88%) |
May 03, 2018 | 21.32 | 21.37 | 20.21 | 20.32 | 12,888,967 | +0.59(+2.98%) |
May 02, 2018 | 19.63 | 19.92 | 19.49 | 19.73 | 5,219,573 | +0.09(+0.47%) |
May 01, 2018 | 19.16 | 19.79 | 19.09 | 19.64 | 4,185,774 | +0.42(+2.20%) |
Apr 30, 2018 | 19.18 | 19.88 | 18.96 | 19.21 | 4,223,071 | +0.07(+0.38%) |
Apr 27, 2018 | 19.13 | 19.18 | 18.95 | 19.14 | 820,417 | -0.03(-0.14%) |
Apr 26, 2018 | 19.04 | 19.25 | 18.91 | 19.17 | 962,179 | +0.13(+0.67%) |
Apr 25, 2018 | 19.32 | 19.41 | 19.02 | 19.04 | 2,149,320 | -0.37(-1.89%) |
Apr 24, 2018 | 19.68 | 19.79 | 19.25 | 19.41 | 1,678,035 | -0.15(-0.75%) |
Apr 23, 2018 | 19.72 | 19.82 | 19.48 | 19.55 | 2,492,863 | -0.10(-0.51%) |
Apr 20, 2018 | 19.45 | 19.72 | 19.40 | 19.65 | 1,983,811 | +0.25(+1.28%) |
Apr 19, 2018 | 19.23 | 19.47 | 19.11 | 19.41 | 2,049,754 | +0.17(+0.86%) |
Apr 18, 2018 | 19.27 | 19.46 | 19.20 | 19.24 | 1,385,309 | -0.01(-0.05%) |
Apr 17, 2018 | 19.12 | 19.33 | 19.08 | 19.25 | 1,674,278 | +0.24(+1.25%) |
Apr 16, 2018 | 18.71 | 19.05 | 18.62 | 19.01 | 1,514,098 | +0.36(+1.92%) |
Apr 13, 2018 | 18.97 | 19.06 | 18.60 | 18.65 | 1,848,474 | -0.23(-1.21%) |
Apr 12, 2018 | 18.66 | 18.98 | 18.62 | 18.88 | 1,651,781 | +0.32(+1.73%) |
Apr 11, 2018 | 18.57 | 18.87 | 18.54 | 18.56 | 2,968,296 | -0.17(-0.88%) |
Apr 10, 2018 | 18.54 | 18.79 | 18.47 | 18.73 | 1,086,463 | +0.37(+2.00%) |
Apr 09, 2018 | 18.50 | 18.69 | 18.34 | 18.36 | 2,255,016 | +0.00(+0.00%) |
Apr 06, 2018 | 18.38 | 18.59 | 18.22 | 18.36 | 2,345,662 | -0.29(-1.57%) |
Apr 05, 2018 | 18.63 | 18.82 | 18.47 | 18.65 | 1,980,989 | +0.21(+1.14%) |
Apr 04, 2018 | 17.84 | 18.51 | 17.77 | 18.44 | 2,826,501 | +0.36(+1.98%) |
Apr 03, 2018 | 18.38 | 18.54 | 18.03 | 18.09 | 2,458,603 | -0.17(-0.90%) |