Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.88 | 22.97 | 22.41 | 22.55 | 8,232,176 | -0.48(-2.07%) |
May 30, 2018 | 22.53 | 23.14 | 22.48 | 23.02 | 8,733,900 | +0.85(+3.82%) |
May 29, 2018 | 22.47 | 22.68 | 21.82 | 22.18 | 10,188,210 | -0.75(-3.29%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.19(-0.84%) | |
May 24, 2018 | 23.16 | 23.21 | 22.59 | 23.12 | 5,543,954 | -0.13(-0.56%) |
May 23, 2018 | 22.69 | 23.27 | 22.66 | 23.25 | 7,835,918 | +0.18(+0.77%) |
May 22, 2018 | 23.44 | 23.50 | 22.98 | 23.08 | 8,601,818 | -0.20(-0.85%) |
May 21, 2018 | 23.18 | 23.43 | 23.08 | 23.27 | 10,526,652 | +0.51(+2.24%) |
May 18, 2018 | 22.84 | 22.94 | 22.66 | 22.76 | 9,406,482 | -0.18(-0.78%) |
May 17, 2018 | 22.91 | 23.25 | 22.72 | 22.94 | 10,602,073 | -0.06(-0.24%) |
May 16, 2018 | 22.72 | 23.13 | 22.72 | 23.00 | 7,091,978 | +0.29(+1.27%) |
May 15, 2018 | 22.85 | 22.86 | 22.46 | 22.71 | 12,337,590 | -0.50(-2.14%) |
May 14, 2018 | 23.29 | 23.48 | 23.05 | 23.21 | 10,740,166 | +0.10(+0.43%) |
May 11, 2018 | 23.01 | 23.26 | 22.86 | 23.11 | 11,912,904 | +0.13(+0.56%) |
May 10, 2018 | 22.54 | 23.06 | 22.53 | 22.98 | 13,101,042 | +0.61(+2.74%) |
May 09, 2018 | 21.90 | 22.44 | 21.77 | 22.36 | 11,420,244 | +0.64(+2.93%) |
May 08, 2018 | 21.61 | 21.82 | 21.29 | 21.73 | 9,473,587 | +0.01(+0.03%) |
May 07, 2018 | 21.73 | 22.00 | 21.54 | 21.72 | 12,489,579 | +0.21(+0.98%) |
May 04, 2018 | 20.46 | 21.70 | 20.37 | 21.51 | 13,706,925 | +0.81(+3.90%) |
May 03, 2018 | 20.61 | 20.89 | 19.87 | 20.70 | 16,827,104 | -0.14(-0.68%) |
May 02, 2018 | 21.24 | 21.46 | 20.76 | 20.84 | 10,076,086 | -0.45(-2.11%) |
May 01, 2018 | 21.05 | 21.33 | 20.62 | 21.29 | 11,461,469 | +0.12(+0.55%) |
Apr 30, 2018 | 21.85 | 22.01 | 21.16 | 21.18 | 11,441,698 | -0.51(-2.34%) |
Apr 27, 2018 | 21.81 | 21.89 | 21.44 | 21.68 | 9,755,728 | +0.04(+0.16%) |
Apr 26, 2018 | 21.27 | 21.86 | 21.15 | 21.65 | 10,001,368 | +0.64(+3.05%) |
Apr 25, 2018 | 20.83 | 21.12 | 20.34 | 21.01 | 15,920,713 | +0.14(+0.68%) |
Apr 24, 2018 | 22.02 | 22.07 | 20.44 | 20.87 | 20,073,064 | -0.87(-4.01%) |
Apr 23, 2018 | 21.92 | 22.05 | 21.44 | 21.74 | 9,774,889 | -0.01(-0.04%) |
Apr 20, 2018 | 22.30 | 22.35 | 21.50 | 21.75 | 10,466,298 | -0.56(-2.52%) |
Apr 19, 2018 | 22.49 | 22.56 | 22.03 | 22.31 | 12,833,652 | -0.40(-1.75%) |
Apr 18, 2018 | 22.80 | 22.94 | 22.59 | 22.71 | 9,313,201 | +0.05(+0.21%) |
Apr 17, 2018 | 22.46 | 22.82 | 22.30 | 22.66 | 10,744,611 | +0.71(+3.24%) |
Apr 16, 2018 | 21.88 | 22.17 | 21.65 | 21.95 | 11,620,134 | +0.52(+2.41%) |
Apr 13, 2018 | 22.01 | 22.02 | 21.16 | 21.43 | 15,525,261 | -0.19(-0.87%) |
Apr 12, 2018 | 21.48 | 21.88 | 21.43 | 21.62 | 12,493,136 | +0.50(+2.37%) |
Apr 11, 2018 | 21.04 | 21.57 | 21.04 | 21.12 | 11,356,253 | -0.32(-1.48%) |
Apr 10, 2018 | 21.26 | 21.67 | 20.95 | 21.44 | 18,322,240 | +0.98(+4.77%) |
Apr 09, 2018 | 20.61 | 21.38 | 20.37 | 20.46 | 14,654,220 | +0.24(+1.20%) |
Apr 06, 2018 | 21.06 | 21.50 | 19.78 | 20.22 | 27,442,530 | -1.42(-6.58%) |
Apr 05, 2018 | 21.60 | 21.87 | 21.31 | 21.64 | 16,535,283 | +0.43(+2.03%) |
Apr 04, 2018 | 19.55 | 21.34 | 19.51 | 21.21 | 22,274,812 | +0.71(+3.47%) |
Apr 03, 2018 | 20.08 | 20.61 | 19.58 | 20.50 | 13,200,136 | +0.75(+3.79%) |
Apr 02, 2018 | 20.98 | 21.11 | 19.06 | 19.75 | 21,951,878 | -1.46(-6.86%) |
Mar 29, 2018 | 21.21 | 21.21 | 21.21 | 0 | +0.86(+4.23%) | |
Mar 28, 2018 | 20.55 | 20.99 | 20.05 | 20.35 | 20,437,290 | -0.17(-0.84%) |
Mar 27, 2018 | 21.89 | 22.04 | 20.10 | 20.52 | 23,674,780 | -1.14(-5.25%) |
Mar 26, 2018 | 20.96 | 21.72 | 20.33 | 21.65 | 17,312,242 | +1.66(+8.28%) |
Mar 23, 2018 | 21.50 | 21.70 | 19.96 | 20.00 | 19,780,454 | -1.60(-7.41%) |
Mar 22, 2018 | 22.44 | 22.69 | 21.31 | 21.60 | 17,738,648 | -1.54(-6.64%) |
Mar 21, 2018 | 23.23 | 23.85 | 23.05 | 23.13 | 11,336,759 | -0.12(-0.51%) |
Mar 20, 2018 | 23.25 | 23.44 | 23.06 | 23.25 | 5,915,143 | +0.10(+0.45%) |
Mar 19, 2018 | 23.91 | 23.91 | 22.66 | 23.15 | 15,604,255 | -0.98(-4.08%) |
Mar 16, 2018 | 24.16 | 24.44 | 24.12 | 24.13 | 7,657,471 | +0.08(+0.34%) |
Mar 15, 2018 | 24.29 | 24.47 | 23.90 | 24.05 | 10,696,866 | -0.09(-0.36%) |
Mar 14, 2018 | 24.81 | 24.85 | 23.97 | 24.14 | 12,505,473 | -0.39(-1.60%) |
Mar 13, 2018 | 25.37 | 25.51 | 24.34 | 24.53 | 16,353,258 | -0.48(-1.93%) |
Mar 12, 2018 | 25.21 | 25.39 | 24.89 | 25.01 | 12,579,437 | -0.09(-0.35%) |
Mar 09, 2018 | 24.28 | 25.10 | 24.19 | 25.10 | 12,988,351 | +1.24(+5.20%) |
Mar 08, 2018 | 23.74 | 23.89 | 23.43 | 23.86 | 12,776,926 | +0.31(+1.34%) |
Mar 07, 2018 | 23.63 | 23.54 | 13,339,543 | -0.03(-0.11%) | ||
Mar 06, 2018 | 23.66 | 23.69 | 23.12 | 23.57 | 12,716,521 | +0.18(+0.79%) |
Mar 05, 2018 | 22.26 | 23.55 | 22.23 | 23.39 | 15,811,553 | +0.76(+3.38%) |
Mar 02, 2018 | 21.74 | 22.76 | 21.54 | 22.62 | 18,613,282 | +0.34(+1.54%) |