Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.98 | 24.03 | 23.81 | 23.91 | 2,582,208 | -0.07(-0.29%) |
May 30, 2018 | 23.71 | 24.09 | 23.60 | 23.98 | 1,002,397 | +0.14(+0.59%) |
May 29, 2018 | 23.72 | 23.87 | 23.62 | 23.84 | 1,366,891 | +0.10(+0.43%) |
May 25, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.10(+0.43%) | |
May 24, 2018 | 23.53 | 23.65 | 23.39 | 23.64 | 1,095,037 | +0.09(+0.37%) |
May 23, 2018 | 23.28 | 23.65 | 23.27 | 23.55 | 1,553,982 | +0.33(+1.42%) |
May 22, 2018 | 23.42 | 23.42 | 23.20 | 23.22 | 1,319,765 | -0.19(-0.80%) |
May 21, 2018 | 23.21 | 23.49 | 23.08 | 23.41 | 1,308,014 | +0.27(+1.19%) |
May 18, 2018 | 23.16 | 23.27 | 22.95 | 23.13 | 1,251,480 | -0.02(-0.07%) |
May 17, 2018 | 23.31 | 23.45 | 23.10 | 23.15 | 1,171,251 | -0.19(-0.81%) |
May 16, 2018 | 23.56 | 23.56 | 23.32 | 23.34 | 1,149,628 | -0.10(-0.43%) |
May 15, 2018 | 23.54 | 23.64 | 23.38 | 23.44 | 2,607,408 | -0.29(-1.22%) |
May 14, 2018 | 24.07 | 24.07 | 23.60 | 23.73 | 1,246,967 | -0.33(-1.37%) |
May 11, 2018 | 24.24 | 24.26 | 24.06 | 24.06 | 1,844,913 | -0.12(-0.49%) |
May 10, 2018 | 24.07 | 24.29 | 23.99 | 24.18 | 1,555,324 | +0.27(+1.15%) |
May 09, 2018 | 23.84 | 23.91 | 23.74 | 23.90 | 1,627,390 | +0.10(+0.43%) |
May 08, 2018 | 23.96 | 23.97 | 23.70 | 23.80 | 2,261,579 | +0.17(+0.73%) |
May 07, 2018 | 23.52 | 23.65 | 23.37 | 23.63 | 1,505,632 | +0.17(+0.74%) |
May 04, 2018 | 23.39 | 23.49 | 23.29 | 23.45 | 2,755,576 | +0.07(+0.30%) |
May 03, 2018 | 23.17 | 23.50 | 23.06 | 23.38 | 1,857,173 | +0.28(+1.22%) |
May 02, 2018 | 23.10 | 23.34 | 22.73 | 23.10 | 2,211,214 | -0.05(-0.20%) |
May 01, 2018 | 23.09 | 23.20 | 22.96 | 23.15 | 2,522,914 | +0.07(+0.31%) |
Apr 30, 2018 | 23.05 | 23.24 | 22.78 | 23.08 | 4,141,061 | +0.26(+1.13%) |
Apr 27, 2018 | 22.26 | 22.88 | 21.98 | 22.82 | 1,814,804 | +0.57(+2.57%) |
Apr 26, 2018 | 21.89 | 22.38 | 21.84 | 22.25 | 2,152,446 | +0.53(+2.42%) |
Apr 25, 2018 | 21.75 | 21.91 | 21.59 | 21.72 | 1,065,697 | -0.09(-0.43%) |
Apr 24, 2018 | 21.64 | 21.89 | 21.59 | 21.82 | 1,056,524 | +0.19(+0.87%) |
Apr 23, 2018 | 21.67 | 21.75 | 21.56 | 21.63 | 779,267 | +0.00(+0.00%) |
Apr 20, 2018 | 21.96 | 21.98 | 21.61 | 21.63 | 1,182,339 | -0.27(-1.22%) |
Apr 19, 2018 | 22.13 | 22.18 | 21.68 | 21.89 | 1,514,433 | -0.29(-1.31%) |
Apr 18, 2018 | 22.33 | 22.33 | 22.11 | 22.18 | 1,333,832 | -0.05(-0.21%) |
Apr 17, 2018 | 22.00 | 22.36 | 21.98 | 22.23 | 2,574,203 | +0.24(+1.07%) |
Apr 16, 2018 | 21.98 | 22.13 | 21.85 | 22.00 | 1,096,521 | +0.02(+0.07%) |
Apr 13, 2018 | 21.93 | 21.99 | 21.74 | 21.98 | 1,046,538 | +0.15(+0.68%) |
Apr 12, 2018 | 22.22 | 22.30 | 21.68 | 21.83 | 1,949,471 | -0.35(-1.59%) |
Apr 11, 2018 | 22.20 | 22.30 | 21.96 | 22.18 | 2,183,173 | -0.08(-0.35%) |
Apr 10, 2018 | 22.25 | 22.40 | 22.15 | 22.26 | 1,428,992 | +0.11(+0.50%) |
Apr 09, 2018 | 22.18 | 22.37 | 22.15 | 22.15 | 892,851 | +0.01(+0.04%) |
Apr 06, 2018 | 22.35 | 22.47 | 22.07 | 22.15 | 1,101,588 | -0.20(-0.88%) |
Apr 05, 2018 | 22.31 | 22.37 | 22.00 | 22.34 | 1,568,414 | +0.04(+0.18%) |
Apr 04, 2018 | 21.99 | 22.42 | 21.82 | 22.30 | 1,693,740 | +0.21(+0.96%) |
Apr 03, 2018 | 21.78 | 22.20 | 21.62 | 22.09 | 1,657,462 | +0.31(+1.44%) |
Apr 02, 2018 | 22.08 | 22.12 | 21.70 | 21.78 | 1,765,049 | -0.33(-1.49%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.08(+0.36%) | |
Mar 28, 2018 | 21.62 | 22.09 | 21.59 | 22.03 | 1,938,582 | +0.47(+2.19%) |
Mar 27, 2018 | 21.28 | 21.73 | 21.04 | 21.55 | 1,954,193 | +0.30(+1.42%) |
Mar 26, 2018 | 21.19 | 21.31 | 20.97 | 21.25 | 2,220,519 | +0.22(+1.03%) |
Mar 23, 2018 | 21.31 | 21.48 | 20.97 | 21.04 | 1,596,570 | -0.26(-1.24%) |
Mar 22, 2018 | 21.49 | 21.72 | 21.29 | 21.30 | 1,538,699 | -0.21(-0.97%) |
Mar 21, 2018 | 21.58 | 21.66 | 21.37 | 21.51 | 1,277,687 | -0.05(-0.25%) |
Mar 20, 2018 | 21.52 | 21.74 | 21.45 | 21.56 | 1,149,148 | +0.02(+0.07%) |
Mar 19, 2018 | 21.78 | 21.80 | 21.44 | 21.55 | 1,056,179 | -0.21(-0.96%) |
Mar 16, 2018 | 21.51 | 21.79 | 21.50 | 21.76 | 1,292,800 | +0.20(+0.94%) |
Mar 15, 2018 | 21.60 | 21.69 | 21.40 | 21.55 | 1,320,393 | -0.07(-0.32%) |
Mar 14, 2018 | 21.71 | 21.80 | 21.58 | 21.62 | 2,219,303 | -0.08(-0.36%) |
Mar 13, 2018 | 21.79 | 21.90 | 21.59 | 21.70 | 1,788,147 | -0.08(-0.36%) |
Mar 12, 2018 | 21.74 | 21.79 | 21.58 | 21.78 | 2,138,982 | +0.14(+0.65%) |
Mar 09, 2018 | 21.73 | 21.76 | 21.44 | 21.64 | 2,131,628 | -0.05(-0.25%) |
Mar 08, 2018 | 21.53 | 21.75 | 21.42 | 21.69 | 1,565,400 | +0.19(+0.87%) |
Mar 07, 2018 | 21.53 | 21.19 | 21.51 | 1,724,741 | +0.21(+0.98%) | |
Mar 06, 2018 | 21.22 | 21.38 | 20.91 | 21.30 | 952,185 | +0.05(+0.26%) |
Mar 05, 2018 | 20.98 | 21.40 | 20.93 | 21.24 | 1,511,149 | +0.19(+0.92%) |
Mar 02, 2018 | 21.49 | 21.49 | 20.82 | 21.05 | 1,923,336 | +0.08(+0.37%) |