Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.71 | 23.94 | 23.08 | 23.24 | 5,921,194 | -0.13(-0.56%) |
Jun 28, 2018 | 22.74 | 23.65 | 22.56 | 23.37 | 5,004,149 | +0.56(+2.46%) |
Jun 27, 2018 | 23.40 | 23.69 | 22.69 | 22.81 | 6,505,368 | -0.50(-2.15%) |
Jun 26, 2018 | 23.21 | 23.52 | 22.57 | 23.31 | 6,137,472 | +0.25(+1.08%) |
Jun 25, 2018 | 24.08 | 24.22 | 23.01 | 23.06 | 6,895,671 | -1.21(-4.99%) |
Jun 22, 2018 | 24.29 | 24.45 | 23.83 | 24.27 | 6,174,842 | -0.45(-1.82%) |
Jun 21, 2018 | 24.66 | 24.97 | 24.32 | 24.72 | 5,389,846 | +0.08(+0.32%) |
Jun 20, 2018 | 24.49 | 24.80 | 24.17 | 24.64 | 6,706,966 | +0.40(+1.65%) |
Jun 19, 2018 | 23.08 | 24.59 | 23.03 | 24.24 | 10,252,326 | +0.68(+2.89%) |
Jun 18, 2018 | 25.16 | 25.50 | 23.46 | 23.56 | 24,539,256 | -3.30(-12.29%) |
Jun 15, 2018 | 26.80 | 26.80 | 26.86 | 6,070,686 | +0.06(+0.22%) | |
Jun 14, 2018 | 27.13 | 27.25 | 26.31 | 26.80 | 6,969,158 | -0.06(-0.22%) |
Jun 13, 2018 | 26.85 | 27.79 | 26.51 | 26.86 | 10,924,402 | +0.26(+0.98%) |
Jun 12, 2018 | 26.69 | 27.01 | 26.02 | 26.60 | 9,157,651 | +0.14(+0.53%) |
Jun 11, 2018 | 25.81 | 26.87 | 25.72 | 26.46 | 9,455,123 | +0.67(+2.60%) |
Jun 08, 2018 | 25.00 | 26.09 | 24.94 | 25.79 | 10,602,499 | +0.84(+3.37%) |
Jun 07, 2018 | 25.04 | 25.52 | 24.66 | 24.95 | 10,699,945 | -0.46(-1.81%) |
Jun 06, 2018 | 25.43 | 25.41 | 20,965,168 | +1.82(+7.72%) | ||
Jun 05, 2018 | 22.05 | 23.64 | 22.05 | 23.59 | 13,036,250 | +1.59(+7.23%) |
Jun 04, 2018 | 22.17 | 22.22 | 21.73 | 22.00 | 4,782,140 | -0.08(-0.36%) |
Jun 01, 2018 | 22.13 | 22.24 | 22.05 | 22.08 | 3,990,433 | +0.08(+0.36%) |
May 31, 2018 | 22.12 | 22.29 | 21.91 | 22.00 | 3,677,377 | -0.18(-0.81%) |
May 30, 2018 | 21.91 | 22.27 | 21.75 | 22.18 | 5,338,423 | +0.43(+1.98%) |
May 29, 2018 | 21.90 | 22.07 | 21.38 | 21.75 | 8,664,256 | -0.49(-2.20%) |
May 25, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 22.05 | 22.31 | 21.90 | 22.22 | 4,636,585 | +0.02(+0.09%) |
May 23, 2018 | 21.81 | 22.21 | 21.65 | 22.20 | 5,988,537 | +0.17(+0.77%) |
May 22, 2018 | 22.18 | 22.35 | 21.98 | 22.03 | 4,492,946 | -0.04(-0.18%) |
May 21, 2018 | 22.43 | 22.59 | 21.94 | 22.07 | 4,724,147 | -0.07(-0.32%) |
May 18, 2018 | 22.06 | 22.24 | 21.97 | 22.14 | 5,488,345 | +0.11(+0.50%) |
May 17, 2018 | 22.08 | 22.31 | 21.81 | 22.03 | 7,758,566 | -0.05(-0.23%) |
May 16, 2018 | 21.74 | 22.26 | 21.69 | 22.08 | 9,462,598 | +0.52(+2.41%) |
May 15, 2018 | 21.25 | 22.08 | 21.24 | 21.56 | 16,182,889 | +0.75(+3.60%) |
May 14, 2018 | 20.85 | 21.44 | 20.66 | 20.81 | 11,346,411 | -0.04(-0.19%) |
May 11, 2018 | 20.07 | 20.93 | 19.82 | 20.85 | 10,885,417 | +0.84(+4.20%) |
May 10, 2018 | 20.22 | 20.59 | 19.96 | 20.01 | 12,020,799 | -0.24(-1.19%) |
May 09, 2018 | 19.85 | 20.32 | 19.15 | 20.25 | 17,023,802 | +0.48(+2.43%) |
May 08, 2018 | 20.10 | 21.28 | 19.42 | 19.77 | 53,935,984 | +1.61(+8.87%) |
May 07, 2018 | 18.15 | 18.71 | 18.15 | 18.16 | 8,122,222 | +0.14(+0.78%) |
May 04, 2018 | 17.62 | 18.05 | 17.44 | 18.02 | 5,478,651 | +0.26(+1.46%) |
May 03, 2018 | 18.04 | 18.24 | 17.38 | 17.76 | 6,537,747 | -0.25(-1.39%) |
May 02, 2018 | 18.29 | 18.44 | 17.95 | 18.01 | 5,719,492 | -0.30(-1.64%) |
May 01, 2018 | 18.10 | 18.45 | 18.06 | 18.31 | 4,042,223 | +0.24(+1.33%) |
Apr 30, 2018 | 18.21 | 18.52 | 18.00 | 18.07 | 6,301,075 | +0.00(+0.00%) |
Apr 27, 2018 | 17.85 | 18.25 | 17.82 | 18.07 | 5,664,572 | +0.31(+1.75%) |
Apr 26, 2018 | 17.65 | 17.88 | 17.34 | 17.76 | 5,269,377 | +0.22(+1.25%) |
Apr 25, 2018 | 17.33 | 17.69 | 16.98 | 17.54 | 4,864,329 | +0.07(+0.40%) |
Apr 24, 2018 | 17.55 | 17.93 | 17.22 | 17.47 | 6,477,684 | -0.07(-0.40%) |
Apr 23, 2018 | 17.20 | 17.80 | 17.14 | 17.54 | 6,384,411 | +0.36(+2.10%) |
Apr 20, 2018 | 17.24 | 17.39 | 16.98 | 17.18 | 4,933,810 | -0.15(-0.87%) |
Apr 19, 2018 | 17.49 | 17.64 | 16.91 | 17.33 | 7,464,890 | -0.07(-0.40%) |
Apr 18, 2018 | 17.23 | 17.72 | 17.23 | 17.40 | 6,896,348 | +0.17(+0.99%) |
Apr 17, 2018 | 17.30 | 17.45 | 17.06 | 17.23 | 6,963,193 | +0.00(+0.00%) |
Apr 16, 2018 | 17.29 | 17.30 | 16.76 | 17.23 | 6,272,056 | +0.08(+0.47%) |
Apr 13, 2018 | 16.73 | 17.40 | 16.71 | 17.15 | 10,802,535 | +0.52(+3.13%) |
Apr 12, 2018 | 16.25 | 16.63 | 16.19 | 16.63 | 5,027,485 | +0.40(+2.46%) |
Apr 11, 2018 | 15.94 | 16.56 | 15.85 | 16.23 | 6,240,527 | +0.29(+1.82%) |
Apr 10, 2018 | 16.02 | 16.19 | 15.76 | 15.94 | 4,182,087 | +0.17(+1.08%) |
Apr 09, 2018 | 15.58 | 15.98 | 15.46 | 15.77 | 4,671,215 | +0.33(+2.14%) |
Apr 06, 2018 | 15.89 | 16.08 | 15.28 | 15.44 | 5,982,608 | -0.35(-2.22%) |
Apr 05, 2018 | 15.84 | 15.94 | 15.56 | 15.79 | 4,100,794 | +0.00(+0.00%) |
Apr 04, 2018 | 15.36 | 15.83 | 15.26 | 15.79 | 4,410,298 | +0.12(+0.77%) |
Apr 03, 2018 | 15.16 | 15.69 | 15.12 | 15.67 | 6,339,967 | +0.60(+3.98%) |