Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.20 | 21.78 | 21.12 | 21.45 | 6,263,971 | +0.15(+0.71%) |
May 30, 2018 | 20.75 | 21.44 | 20.66 | 21.30 | 5,380,099 | +0.69(+3.37%) |
May 29, 2018 | 20.84 | 20.95 | 20.46 | 20.60 | 5,443,180 | -0.52(-2.44%) |
May 25, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.11(+0.54%) | |
May 24, 2018 | 21.21 | 21.31 | 20.87 | 21.00 | 5,347,121 | -0.38(-1.76%) |
May 23, 2018 | 21.29 | 21.45 | 20.98 | 21.38 | 6,021,275 | -0.01(-0.04%) |
May 22, 2018 | 22.06 | 22.31 | 21.32 | 21.39 | 6,762,258 | -0.58(-2.65%) |
May 21, 2018 | 21.93 | 22.13 | 21.79 | 21.97 | 4,597,598 | +0.12(+0.56%) |
May 18, 2018 | 21.90 | 21.93 | 21.69 | 21.85 | 8,299,970 | -0.07(-0.30%) |
May 17, 2018 | 21.92 | 22.21 | 21.78 | 21.92 | 6,668,095 | +0.07(+0.30%) |
May 16, 2018 | 21.76 | 21.93 | 21.64 | 21.85 | 4,096,658 | +0.08(+0.34%) |
May 15, 2018 | 21.75 | 21.81 | 21.43 | 21.77 | 3,658,402 | -0.01(-0.04%) |
May 14, 2018 | 21.34 | 21.88 | 21.27 | 21.78 | 5,083,997 | +0.56(+2.65%) |
May 11, 2018 | 21.52 | 21.64 | 21.14 | 21.22 | 5,287,407 | -0.27(-1.26%) |
May 10, 2018 | 21.48 | 21.55 | 21.12 | 21.49 | 9,490,804 | -0.13(-0.61%) |
May 09, 2018 | 22.11 | 22.27 | 21.59 | 21.62 | 7,528,190 | -0.22(-1.03%) |
May 08, 2018 | 21.48 | 21.86 | 21.16 | 21.85 | 5,421,010 | +0.30(+1.39%) |
May 07, 2018 | 22.22 | 22.44 | 21.52 | 21.55 | 8,280,439 | -0.38(-1.75%) |
May 04, 2018 | 21.62 | 22.06 | 21.57 | 21.93 | 5,075,102 | +0.33(+1.52%) |
May 03, 2018 | 22.09 | 22.22 | 21.52 | 21.61 | 5,150,795 | -0.68(-3.07%) |
May 02, 2018 | 22.35 | 22.60 | 22.20 | 22.29 | 5,993,206 | -0.15(-0.67%) |
May 01, 2018 | 22.31 | 22.63 | 22.25 | 22.44 | 6,190,396 | +0.06(+0.25%) |
Apr 30, 2018 | 22.06 | 22.54 | 22.03 | 22.38 | 6,223,393 | +0.27(+1.23%) |
Apr 27, 2018 | 23.06 | 23.08 | 21.79 | 22.11 | 6,499,060 | +0.14(+0.64%) |
Apr 26, 2018 | 21.73 | 22.17 | 21.73 | 21.97 | 5,375,651 | +0.28(+1.29%) |
Apr 25, 2018 | 21.53 | 21.75 | 21.49 | 21.69 | 4,888,516 | -0.08(-0.39%) |
Apr 24, 2018 | 21.97 | 22.11 | 21.59 | 21.77 | 4,770,323 | -0.06(-0.26%) |
Apr 23, 2018 | 21.56 | 21.91 | 21.42 | 21.83 | 5,765,767 | +0.22(+1.04%) |
Apr 20, 2018 | 22.04 | 22.04 | 21.45 | 21.61 | 6,157,543 | -0.45(-2.04%) |
Apr 19, 2018 | 22.45 | 22.53 | 22.00 | 22.06 | 7,570,877 | -0.45(-2.00%) |
Apr 18, 2018 | 22.41 | 22.68 | 22.25 | 22.50 | 6,424,087 | +0.19(+0.84%) |
Apr 17, 2018 | 22.35 | 22.43 | 22.01 | 22.32 | 5,443,453 | -0.11(-0.50%) |
Apr 16, 2018 | 22.36 | 22.65 | 22.08 | 22.43 | 5,330,877 | +0.27(+1.23%) |
Apr 13, 2018 | 22.05 | 22.34 | 21.90 | 22.16 | 9,491,806 | +0.10(+0.47%) |
Apr 12, 2018 | 22.06 | 22.17 | 21.87 | 22.06 | 7,164,026 | +0.06(+0.26%) |
Apr 11, 2018 | 22.02 | 22.19 | 21.79 | 22.00 | 4,291,956 | -0.05(-0.21%) |
Apr 10, 2018 | 21.77 | 22.35 | 21.63 | 22.05 | 6,028,737 | +0.56(+2.61%) |
Apr 09, 2018 | 21.65 | 21.85 | 21.48 | 21.48 | 4,194,052 | -0.21(-0.95%) |
Apr 06, 2018 | 22.28 | 22.39 | 21.36 | 21.69 | 5,243,498 | -0.72(-3.22%) |
Apr 05, 2018 | 22.24 | 22.53 | 22.13 | 22.41 | 5,469,275 | +0.22(+0.97%) |
Apr 04, 2018 | 21.77 | 22.24 | 21.68 | 22.20 | 4,696,081 | +0.16(+0.72%) |
Apr 03, 2018 | 21.81 | 22.09 | 21.50 | 22.04 | 3,988,247 | +0.37(+1.68%) |
Apr 02, 2018 | 22.33 | 22.33 | 21.30 | 21.67 | 6,904,085 | -0.78(-3.46%) |
Mar 29, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.24(+1.10%) | |
Mar 28, 2018 | 22.31 | 22.51 | 22.08 | 22.21 | 6,264,519 | -0.07(-0.29%) |
Mar 27, 2018 | 22.48 | 22.65 | 21.97 | 22.27 | 7,089,263 | -0.17(-0.75%) |
Mar 26, 2018 | 22.45 | 22.47 | 21.83 | 22.44 | 9,587,979 | +0.43(+1.96%) |
Mar 23, 2018 | 22.54 | 22.75 | 21.93 | 22.01 | 6,012,427 | -0.42(-1.88%) |
Mar 22, 2018 | 22.64 | 22.94 | 22.42 | 22.43 | 6,617,120 | -0.40(-1.76%) |
Mar 21, 2018 | 22.65 | 22.99 | 22.45 | 22.83 | 18,114,696 | +0.30(+1.33%) |
Mar 20, 2018 | 23.12 | 23.15 | 22.42 | 22.53 | 12,044,802 | -0.32(-1.39%) |
Mar 19, 2018 | 23.14 | 23.26 | 22.76 | 22.85 | 7,130,826 | -0.54(-2.32%) |
Mar 16, 2018 | 23.43 | 23.89 | 23.33 | 23.39 | 10,143,202 | -0.06(-0.24%) |
Mar 15, 2018 | 24.03 | 24.17 | 23.23 | 23.45 | 7,146,537 | -0.49(-2.03%) |
Mar 14, 2018 | 24.05 | 24.18 | 23.86 | 23.94 | 5,456,478 | -0.07(-0.27%) |
Mar 13, 2018 | 23.88 | 24.12 | 23.65 | 24.00 | 4,707,488 | +0.11(+0.47%) |
Mar 12, 2018 | 24.02 | 24.02 | 23.50 | 23.89 | 4,424,682 | +0.00(+0.00%) |
Mar 09, 2018 | 23.48 | 23.94 | 23.47 | 23.89 | 3,657,882 | +0.53(+2.28%) |
Mar 08, 2018 | 23.92 | 23.95 | 23.26 | 23.36 | 4,091,024 | -0.43(-1.81%) |
Mar 07, 2018 | 23.90 | 23.79 | 6,369,229 | +0.21(+0.87%) | ||
Mar 06, 2018 | 23.82 | 23.92 | 23.45 | 23.58 | 3,084,822 | -0.11(-0.47%) |
Mar 05, 2018 | 23.55 | 24.01 | 23.53 | 23.69 | 5,798,161 | +0.05(+0.20%) |
Mar 02, 2018 | 23.29 | 23.73 | 23.13 | 23.65 | 6,980,063 | +0.32(+1.36%) |