Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.85 | 26.93 | 25.85 | 25.87 | 7,029,529 | -0.89(-3.34%) |
Jun 28, 2018 | 26.58 | 27.10 | 26.57 | 26.77 | 4,800,630 | +0.22(+0.81%) |
Jun 27, 2018 | 27.02 | 27.31 | 26.51 | 26.55 | 5,180,470 | -0.39(-1.45%) |
Jun 26, 2018 | 27.00 | 27.27 | 26.76 | 26.94 | 7,612,025 | +0.15(+0.57%) |
Jun 25, 2018 | 26.64 | 27.06 | 26.43 | 26.79 | 6,260,376 | +0.12(+0.45%) |
Jun 22, 2018 | 27.12 | 27.32 | 26.45 | 26.67 | 8,623,902 | -0.29(-1.07%) |
Jun 21, 2018 | 26.25 | 27.08 | 26.20 | 26.96 | 7,728,000 | +0.54(+2.03%) |
Jun 20, 2018 | 26.25 | 26.47 | 25.72 | 26.42 | 7,463,752 | +0.44(+1.69%) |
Jun 19, 2018 | 26.11 | 25.47 | 25.98 | 7,563,531 | -0.01(-0.03%) | |
Jun 18, 2018 | 25.26 | 26.09 | 25.18 | 25.99 | 6,102,497 | +0.73(+2.88%) |
Jun 15, 2018 | 25.02 | 25.02 | 25.26 | 6,687,242 | +0.24(+0.96%) | |
Jun 14, 2018 | 25.50 | 25.90 | 24.97 | 25.02 | 8,635,114 | -0.72(-2.79%) |
Jun 13, 2018 | 26.25 | 26.42 | 25.58 | 25.74 | 6,313,443 | -0.56(-2.13%) |
Jun 12, 2018 | 26.27 | 26.55 | 25.73 | 26.30 | 6,546,390 | +0.14(+0.55%) |
Jun 11, 2018 | 25.47 | 26.33 | 25.32 | 26.16 | 7,537,764 | +0.81(+3.18%) |
Jun 08, 2018 | 25.12 | 25.42 | 25.00 | 25.35 | 5,261,897 | +0.16(+0.63%) |
Jun 07, 2018 | 24.94 | 25.42 | 24.86 | 25.19 | 7,193,599 | +0.36(+1.45%) |
Jun 06, 2018 | 24.83 | 8,530,341 | -0.07(-0.29%) | |||
Jun 05, 2018 | 23.39 | 25.34 | 23.30 | 24.90 | 14,645,630 | +1.59(+6.82%) |
Jun 04, 2018 | 23.12 | 23.55 | 23.06 | 23.31 | 7,464,044 | +0.18(+0.79%) |
Jun 01, 2018 | 22.42 | 23.20 | 22.39 | 23.13 | 8,193,201 | +0.78(+3.50%) |
May 31, 2018 | 23.02 | 23.24 | 22.32 | 22.35 | 7,068,620 | -0.72(-3.12%) |
May 30, 2018 | 22.57 | 23.13 | 22.03 | 23.07 | 12,366,172 | +0.47(+2.09%) |
May 29, 2018 | 22.38 | 22.96 | 22.36 | 22.60 | 14,531,901 | +0.11(+0.50%) |
May 25, 2018 | 22.48 | 22.48 | 22.48 | 0 | -3.83(-14.57%) | |
May 24, 2018 | 25.50 | 26.63 | 25.49 | 26.32 | 10,961,562 | +0.77(+3.03%) |
May 23, 2018 | 25.21 | 25.70 | 25.07 | 25.54 | 5,703,981 | +0.18(+0.72%) |
May 22, 2018 | 25.43 | 25.66 | 25.24 | 25.36 | 5,527,538 | +0.04(+0.16%) |
May 21, 2018 | 25.41 | 25.59 | 25.24 | 25.32 | 4,033,372 | +0.10(+0.41%) |
May 18, 2018 | 25.09 | 25.39 | 24.94 | 25.22 | 4,587,720 | +0.14(+0.57%) |
May 17, 2018 | 25.09 | 25.29 | 24.88 | 25.07 | 4,195,102 | -0.14(-0.57%) |
May 16, 2018 | 25.10 | 25.54 | 24.64 | 25.22 | 8,304,486 | +0.33(+1.32%) |
May 15, 2018 | 24.77 | 24.92 | 24.08 | 24.89 | 10,000,250 | +0.62(+2.57%) |
May 14, 2018 | 23.37 | 24.45 | 23.31 | 24.27 | 7,362,730 | +0.95(+4.08%) |
May 11, 2018 | 23.05 | 23.55 | 22.90 | 23.31 | 5,085,843 | +0.31(+1.35%) |
May 10, 2018 | 23.25 | 23.25 | 22.74 | 23.00 | 6,227,397 | -0.33(-1.40%) |
May 09, 2018 | 22.87 | 23.36 | 22.81 | 23.33 | 4,860,879 | +0.39(+1.71%) |
May 08, 2018 | 22.55 | 23.00 | 22.45 | 22.94 | 4,136,241 | +0.30(+1.31%) |
May 07, 2018 | 22.96 | 23.05 | 22.41 | 22.64 | 5,489,415 | -0.36(-1.56%) |
May 04, 2018 | 23.07 | 23.17 | 22.67 | 23.00 | 4,952,963 | -0.15(-0.66%) |
May 03, 2018 | 23.24 | 23.59 | 23.02 | 23.16 | 5,929,502 | -0.10(-0.45%) |
May 02, 2018 | 22.92 | 23.40 | 22.80 | 23.26 | 5,550,687 | +0.22(+0.94%) |
May 01, 2018 | 23.27 | 23.46 | 22.62 | 23.04 | 4,640,624 | -0.31(-1.33%) |
Apr 30, 2018 | 24.29 | 24.43 | 23.16 | 23.35 | 5,828,264 | -0.93(-3.85%) |
Apr 27, 2018 | 24.23 | 24.35 | 23.90 | 24.29 | 3,694,789 | +0.23(+0.96%) |
Apr 26, 2018 | 23.89 | 24.29 | 23.73 | 24.06 | 5,078,164 | +0.17(+0.70%) |
Apr 25, 2018 | 23.24 | 24.02 | 23.12 | 23.89 | 6,548,420 | +0.57(+2.47%) |
Apr 24, 2018 | 23.10 | 23.87 | 23.01 | 23.31 | 5,727,193 | +0.33(+1.42%) |
Apr 23, 2018 | 22.72 | 23.25 | 22.67 | 22.99 | 5,266,444 | +0.27(+1.20%) |
Apr 20, 2018 | 23.40 | 23.44 | 22.46 | 22.72 | 8,776,252 | -0.89(-3.76%) |
Apr 19, 2018 | 23.51 | 23.66 | 23.16 | 23.60 | 6,656,730 | +0.01(+0.03%) |
Apr 18, 2018 | 24.48 | 24.62 | 23.58 | 23.59 | 5,536,430 | -0.80(-3.27%) |
Apr 17, 2018 | 24.33 | 24.58 | 24.15 | 24.39 | 4,130,041 | +0.30(+1.26%) |
Apr 16, 2018 | 24.16 | 24.31 | 23.83 | 24.09 | 3,001,267 | +0.09(+0.37%) |
Apr 13, 2018 | 24.50 | 24.54 | 23.96 | 24.00 | 4,174,033 | -0.47(-1.93%) |
Apr 12, 2018 | 24.53 | 24.70 | 24.27 | 24.47 | 4,044,619 | +0.07(+0.29%) |
Apr 11, 2018 | 24.38 | 24.54 | 24.07 | 24.40 | 5,724,758 | -0.18(-0.75%) |
Apr 10, 2018 | 24.23 | 24.76 | 24.15 | 24.58 | 6,986,109 | +0.76(+3.19%) |
Apr 09, 2018 | 24.62 | 24.66 | 23.74 | 23.82 | 7,769,557 | -0.61(-2.50%) |
Apr 06, 2018 | 25.08 | 25.31 | 24.24 | 24.43 | 6,284,834 | -0.93(-3.66%) |
Apr 05, 2018 | 25.43 | 25.54 | 25.09 | 25.36 | 4,785,386 | +0.10(+0.41%) |
Apr 04, 2018 | 24.40 | 25.31 | 24.40 | 25.26 | 5,111,964 | +0.55(+2.21%) |
Apr 03, 2018 | 24.42 | 24.86 | 24.41 | 24.71 | 4,504,526 | +0.35(+1.43%) |