Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.53 | 22.77 | 22.25 | 22.33 | 8,451,392 | -0.15(-0.67%) |
May 30, 2018 | 22.66 | 22.68 | 22.35 | 22.48 | 4,502,740 | -0.10(-0.44%) |
May 29, 2018 | 22.52 | 22.72 | 22.45 | 22.58 | 9,315,262 | -0.09(-0.40%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.65 | 22.73 | 22.44 | 22.49 | 6,207,282 | -0.17(-0.74%) |
May 23, 2018 | 22.54 | 22.68 | 22.30 | 22.66 | 6,253,652 | +0.01(+0.04%) |
May 22, 2018 | 22.48 | 22.81 | 22.43 | 22.65 | 13,867,660 | +0.19(+0.85%) |
May 21, 2018 | 22.33 | 22.48 | 22.24 | 22.46 | 4,927,577 | +0.26(+1.16%) |
May 18, 2018 | 22.21 | 22.30 | 22.15 | 22.20 | 4,379,976 | -0.05(-0.22%) |
May 17, 2018 | 22.01 | 22.48 | 22.01 | 22.25 | 7,663,620 | -0.12(-0.52%) |
May 16, 2018 | 22.31 | 22.45 | 22.23 | 22.37 | 8,532,774 | +0.02(+0.11%) |
May 15, 2018 | 22.05 | 22.39 | 21.86 | 22.34 | 10,050,166 | +0.07(+0.30%) |
May 14, 2018 | 22.22 | 22.43 | 22.09 | 22.28 | 10,321,677 | +0.19(+0.87%) |
May 11, 2018 | 21.94 | 22.13 | 21.83 | 22.08 | 6,522,246 | +0.15(+0.68%) |
May 10, 2018 | 21.63 | 22.13 | 21.58 | 21.93 | 8,292,493 | +0.14(+0.65%) |
May 09, 2018 | 21.60 | 21.83 | 21.56 | 21.79 | 4,452,728 | +0.20(+0.93%) |
May 08, 2018 | 21.65 | 21.71 | 21.47 | 21.59 | 7,312,590 | +0.00(+0.00%) |
May 07, 2018 | 21.38 | 21.71 | 21.27 | 21.59 | 7,886,537 | +0.22(+1.05%) |
May 04, 2018 | 20.74 | 21.40 | 20.74 | 21.37 | 9,083,948 | +0.42(+1.99%) |
May 03, 2018 | 20.72 | 21.01 | 20.65 | 20.95 | 9,276,375 | +0.20(+0.96%) |
May 02, 2018 | 22.40 | 22.44 | 20.28 | 20.75 | 16,717,406 | +0.15(+0.73%) |
May 01, 2018 | 20.30 | 20.77 | 20.20 | 20.60 | 7,296,216 | +0.12(+0.61%) |
Apr 30, 2018 | 20.56 | 20.61 | 20.38 | 20.48 | 7,094,309 | -0.02(-0.12%) |
Apr 27, 2018 | 20.39 | 20.72 | 20.39 | 20.50 | 5,928,310 | +0.12(+0.57%) |
Apr 26, 2018 | 20.28 | 20.48 | 20.19 | 20.39 | 3,472,347 | +0.16(+0.78%) |
Apr 25, 2018 | 20.25 | 20.32 | 20.02 | 20.23 | 3,348,693 | +0.00(+0.00%) |
Apr 24, 2018 | 20.25 | 20.49 | 20.06 | 20.23 | 4,277,562 | -0.03(-0.16%) |
Apr 23, 2018 | 20.30 | 20.48 | 20.19 | 20.26 | 4,377,069 | -0.02(-0.08%) |
Apr 20, 2018 | 20.39 | 20.43 | 20.12 | 20.28 | 4,112,511 | -0.07(-0.37%) |
Apr 19, 2018 | 20.29 | 20.61 | 20.29 | 20.35 | 5,421,355 | +0.05(+0.25%) |
Apr 18, 2018 | 19.89 | 20.41 | 19.66 | 20.30 | 13,060,162 | -0.86(-4.05%) |
Apr 17, 2018 | 20.94 | 21.23 | 20.83 | 21.16 | 5,398,214 | +0.35(+1.68%) |
Apr 16, 2018 | 20.80 | 20.95 | 20.69 | 20.81 | 5,171,231 | +0.12(+0.56%) |
Apr 13, 2018 | 20.77 | 20.93 | 20.54 | 20.69 | 4,743,773 | +0.00(+0.00%) |
Apr 12, 2018 | 20.71 | 20.79 | 20.59 | 20.69 | 3,281,922 | +0.13(+0.65%) |
Apr 11, 2018 | 20.45 | 20.67 | 20.43 | 20.56 | 2,522,812 | +0.02(+0.12%) |
Apr 10, 2018 | 20.35 | 20.62 | 20.32 | 20.54 | 3,767,606 | +0.47(+2.32%) |
Apr 09, 2018 | 20.19 | 20.31 | 20.06 | 20.07 | 3,973,422 | +0.01(+0.04%) |
Apr 06, 2018 | 20.19 | 20.34 | 19.88 | 20.06 | 4,742,368 | -0.22(-1.07%) |
Apr 05, 2018 | 20.31 | 20.47 | 20.18 | 20.28 | 3,713,742 | +0.17(+0.83%) |
Apr 04, 2018 | 19.72 | 20.17 | 19.72 | 20.11 | 6,401,272 | +0.04(+0.21%) |
Apr 03, 2018 | 20.15 | 20.19 | 19.84 | 20.07 | 5,346,215 | +0.02(+0.12%) |
Apr 02, 2018 | 20.24 | 20.24 | 19.89 | 20.04 | 4,589,865 | -0.22(-1.07%) |
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.17 | 20.23 | 19.86 | 20.03 | 5,743,109 | -0.17(-0.82%) |
Mar 27, 2018 | 20.51 | 20.66 | 20.07 | 20.19 | 5,117,273 | -0.29(-1.42%) |
Mar 26, 2018 | 20.33 | 20.52 | 20.07 | 20.49 | 4,588,771 | +0.40(+1.99%) |
Mar 23, 2018 | 20.69 | 20.74 | 20.09 | 20.09 | 5,859,313 | -0.56(-2.70%) |
Mar 22, 2018 | 20.84 | 21.14 | 20.64 | 20.64 | 6,150,941 | -0.42(-2.02%) |
Mar 21, 2018 | 20.98 | 21.32 | 20.91 | 21.07 | 5,850,698 | -0.10(-0.47%) |
Mar 20, 2018 | 21.11 | 21.29 | 21.09 | 21.17 | 3,733,648 | +0.13(+0.63%) |
Mar 19, 2018 | 21.27 | 21.58 | 20.88 | 21.04 | 9,864,927 | -0.86(-3.92%) |
Mar 16, 2018 | 21.88 | 22.07 | 21.82 | 21.89 | 11,767,440 | +0.05(+0.23%) |
Mar 15, 2018 | 21.82 | 21.99 | 21.73 | 21.84 | 4,775,025 | +0.02(+0.11%) |
Mar 14, 2018 | 22.16 | 22.16 | 21.71 | 21.82 | 4,234,173 | -0.17(-0.80%) |
Mar 13, 2018 | 22.00 | 22.19 | 21.90 | 21.99 | 3,936,515 | +0.06(+0.27%) |
Mar 12, 2018 | 22.07 | 22.17 | 21.83 | 21.93 | 3,466,434 | -0.07(-0.34%) |
Mar 09, 2018 | 21.78 | 22.02 | 21.68 | 22.01 | 2,508,165 | +0.32(+1.50%) |
Mar 08, 2018 | 21.58 | 21.70 | 21.45 | 21.68 | 4,860,052 | +0.14(+0.66%) |
Mar 07, 2018 | 21.39 | 21.54 | 4,061,701 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.66 | 21.69 | 21.38 | 21.60 | 3,921,248 | +0.08(+0.39%) |
Mar 05, 2018 | 21.24 | 21.78 | 21.18 | 21.52 | 7,781,792 | +0.20(+0.94%) |
Mar 02, 2018 | 20.92 | 21.34 | 20.85 | 21.32 | 4,290,457 | +0.36(+1.71%) |