Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.38 | 21.45 | 21.13 | 21.13 | 2,937,590 | +0.27(+1.28%) |
Jun 28, 2018 | 20.68 | 21.01 | 20.50 | 20.87 | 5,193,861 | -0.63(-2.93%) |
Jun 27, 2018 | 22.28 | 22.35 | 21.49 | 21.50 | 2,487,983 | -0.43(-1.96%) |
Jun 26, 2018 | 21.71 | 22.05 | 21.66 | 21.93 | 3,199,846 | +0.36(+1.68%) |
Jun 25, 2018 | 21.74 | 21.79 | 21.22 | 21.56 | 6,779,810 | -0.76(-3.42%) |
Jun 22, 2018 | 22.70 | 22.73 | 22.25 | 22.33 | 2,610,280 | -0.38(-1.68%) |
Jun 21, 2018 | 22.92 | 22.94 | 22.49 | 22.71 | 4,677,738 | -0.49(-2.10%) |
Jun 20, 2018 | 23.13 | 23.33 | 23.09 | 23.20 | 3,202,753 | -0.42(-1.78%) |
Jun 19, 2018 | 23.50 | 23.64 | 23.26 | 23.62 | 2,838,051 | -1.03(-4.19%) |
Jun 18, 2018 | 24.43 | 24.66 | 24.33 | 24.65 | 1,990,367 | -0.25(-1.00%) |
Jun 15, 2018 | 25.01 | 24.76 | 24.90 | 2,122,621 | -0.11(-0.46%) | |
Jun 14, 2018 | 24.87 | 25.19 | 24.86 | 25.01 | 2,795,576 | +0.31(+1.27%) |
Jun 13, 2018 | 24.82 | 24.98 | 24.57 | 24.70 | 4,985,792 | +0.82(+3.43%) |
Jun 12, 2018 | 24.03 | 24.03 | 23.77 | 23.88 | 1,464,007 | -0.10(-0.40%) |
Jun 11, 2018 | 24.07 | 24.20 | 23.94 | 23.97 | 2,461,159 | +0.32(+1.37%) |
Jun 08, 2018 | 23.70 | 23.70 | 23.43 | 23.65 | 2,156,903 | -0.20(-0.84%) |
Jun 07, 2018 | 24.20 | 24.21 | 23.66 | 23.85 | 3,986,706 | -0.36(-1.50%) |
Jun 06, 2018 | 24.25 | 24.21 | 4,114,042 | +0.53(+2.25%) | ||
Jun 05, 2018 | 23.45 | 23.80 | 23.34 | 23.68 | 4,863,464 | +1.00(+4.41%) |
Jun 04, 2018 | 22.83 | 22.84 | 22.59 | 22.68 | 2,628,775 | +0.03(+0.13%) |
Jun 01, 2018 | 22.66 | 22.72 | 22.41 | 22.65 | 2,494,590 | -0.10(-0.46%) |
May 31, 2018 | 22.76 | 22.84 | 22.51 | 22.75 | 3,391,460 | +0.15(+0.67%) |
May 30, 2018 | 22.69 | 22.78 | 22.50 | 22.60 | 4,800,539 | +0.74(+3.40%) |
May 29, 2018 | 22.56 | 22.87 | 21.69 | 21.86 | 7,648,784 | -1.08(-4.70%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.26(+1.13%) | |
May 24, 2018 | 22.49 | 22.70 | 22.29 | 22.68 | 7,413,049 | +0.47(+2.10%) |
May 23, 2018 | 22.08 | 22.25 | 22.01 | 22.21 | 1,845,014 | -0.29(-1.27%) |
May 22, 2018 | 22.68 | 22.74 | 22.44 | 22.50 | 1,485,347 | -0.13(-0.59%) |
May 21, 2018 | 22.80 | 22.87 | 22.54 | 22.63 | 2,319,573 | +0.30(+1.32%) |
May 18, 2018 | 22.58 | 22.64 | 22.32 | 22.33 | 1,447,249 | -0.47(-2.05%) |
May 17, 2018 | 22.83 | 22.93 | 22.59 | 22.80 | 2,600,304 | +0.09(+0.38%) |
May 16, 2018 | 23.02 | 23.13 | 22.52 | 22.72 | 4,316,812 | -0.42(-1.81%) |
May 15, 2018 | 23.32 | 23.32 | 22.90 | 23.13 | 3,913,996 | -0.10(-0.41%) |
May 14, 2018 | 23.08 | 23.37 | 23.07 | 23.23 | 3,834,931 | +0.30(+1.29%) |
May 11, 2018 | 22.88 | 23.07 | 22.81 | 22.93 | 2,417,884 | +0.08(+0.33%) |
May 10, 2018 | 22.64 | 22.88 | 22.61 | 22.86 | 1,683,813 | +0.33(+1.48%) |
May 09, 2018 | 22.44 | 22.55 | 22.39 | 22.52 | 1,723,700 | +0.35(+1.59%) |
May 08, 2018 | 22.15 | 22.25 | 22.01 | 22.17 | 2,043,490 | -0.49(-2.15%) |
May 07, 2018 | 22.52 | 22.76 | 22.48 | 22.66 | 4,112,548 | +0.65(+2.95%) |
May 04, 2018 | 21.67 | 22.04 | 21.59 | 22.01 | 1,702,560 | +0.17(+0.79%) |
May 03, 2018 | 21.76 | 21.91 | 21.54 | 21.84 | 2,291,446 | +0.21(+0.97%) |
May 02, 2018 | 21.68 | 21.85 | 21.49 | 21.63 | 3,761,905 | +0.50(+2.35%) |
May 01, 2018 | 20.66 | 21.16 | 20.62 | 21.13 | 1,645,881 | +0.41(+1.98%) |
Apr 30, 2018 | 20.71 | 20.87 | 20.56 | 20.72 | 1,854,330 | -0.20(-0.96%) |
Apr 27, 2018 | 21.23 | 21.27 | 20.77 | 20.92 | 2,318,793 | -0.21(-0.99%) |
Apr 26, 2018 | 21.10 | 21.25 | 21.01 | 21.13 | 2,952,027 | +0.17(+0.82%) |
Apr 25, 2018 | 21.20 | 21.26 | 20.68 | 20.96 | 7,187,586 | +0.65(+3.19%) |
Apr 24, 2018 | 20.58 | 20.79 | 20.19 | 20.31 | 5,821,971 | +0.33(+1.67%) |
Apr 23, 2018 | 20.64 | 20.72 | 19.91 | 19.98 | 5,719,308 | -0.51(-2.51%) |
Apr 20, 2018 | 20.55 | 20.72 | 20.43 | 20.49 | 2,785,366 | -0.35(-1.69%) |
Apr 19, 2018 | 21.32 | 21.36 | 20.79 | 20.85 | 3,606,446 | -0.92(-4.25%) |
Apr 18, 2018 | 21.86 | 21.93 | 21.60 | 21.77 | 2,031,256 | -0.41(-1.85%) |
Apr 17, 2018 | 21.93 | 22.22 | 21.91 | 22.18 | 1,942,241 | +0.40(+1.84%) |
Apr 16, 2018 | 21.77 | 21.87 | 21.56 | 21.78 | 3,955,011 | +0.32(+1.51%) |
Apr 13, 2018 | 21.60 | 21.68 | 21.30 | 21.46 | 1,827,974 | -0.31(-1.44%) |
Apr 12, 2018 | 21.45 | 21.80 | 21.42 | 21.77 | 2,464,260 | +1.04(+5.01%) |
Apr 11, 2018 | 20.69 | 21.00 | 20.60 | 20.73 | 2,216,852 | -0.40(-1.89%) |
Apr 10, 2018 | 21.09 | 21.24 | 20.91 | 21.13 | 3,086,845 | +0.99(+4.92%) |
Apr 09, 2018 | 20.34 | 20.59 | 20.13 | 20.14 | 2,085,640 | +0.14(+0.72%) |
Apr 06, 2018 | 20.20 | 20.43 | 19.94 | 20.00 | 2,149,931 | -0.32(-1.59%) |
Apr 05, 2018 | 20.33 | 20.48 | 20.16 | 20.32 | 3,173,412 | +0.04(+0.19%) |
Apr 04, 2018 | 19.50 | 20.32 | 19.46 | 20.28 | 4,451,838 | -0.13(-0.65%) |
Apr 03, 2018 | 20.46 | 20.63 | 20.11 | 20.42 | 3,612,072 | -0.05(-0.23%) |