Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.86 | 23.99 | 23.75 | 23.97 | 5,880,271 | +0.00(+0.00%) |
May 30, 2018 | 23.66 | 24.18 | 23.50 | 23.97 | 3,674,813 | +0.27(+1.14%) |
May 29, 2018 | 23.46 | 23.73 | 23.30 | 23.70 | 2,671,185 | +0.18(+0.77%) |
May 25, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.41(+1.77%) | |
May 24, 2018 | 23.25 | 23.34 | 22.90 | 23.11 | 3,767,095 | -0.10(-0.43%) |
May 23, 2018 | 23.19 | 23.51 | 23.16 | 23.21 | 3,193,845 | +0.11(+0.48%) |
May 22, 2018 | 23.21 | 23.23 | 22.88 | 23.10 | 2,773,815 | -0.03(-0.13%) |
May 21, 2018 | 22.87 | 23.23 | 22.49 | 23.13 | 2,840,477 | +0.11(+0.48%) |
May 18, 2018 | 23.20 | 23.27 | 22.94 | 23.02 | 2,607,938 | -0.12(-0.52%) |
May 17, 2018 | 23.39 | 23.45 | 23.06 | 23.14 | 2,663,317 | -0.19(-0.81%) |
May 16, 2018 | 23.62 | 23.68 | 23.26 | 23.33 | 3,107,765 | -0.04(-0.17%) |
May 15, 2018 | 23.68 | 23.70 | 23.29 | 23.37 | 2,859,848 | -0.42(-1.77%) |
May 14, 2018 | 24.04 | 24.10 | 23.68 | 23.79 | 2,908,053 | -0.29(-1.20%) |
May 11, 2018 | 24.15 | 24.27 | 24.03 | 24.08 | 2,274,927 | +0.02(+0.08%) |
May 10, 2018 | 23.94 | 24.14 | 23.93 | 24.06 | 1,943,123 | +0.18(+0.75%) |
May 09, 2018 | 23.45 | 23.90 | 23.41 | 23.88 | 2,754,532 | +0.36(+1.53%) |
May 08, 2018 | 23.76 | 23.86 | 23.42 | 23.52 | 3,544,162 | -0.26(-1.09%) |
May 07, 2018 | 23.44 | 23.82 | 23.40 | 23.78 | 2,700,781 | +0.34(+1.45%) |
May 04, 2018 | 23.08 | 23.46 | 23.08 | 23.44 | 3,255,009 | -0.09(-0.38%) |
May 03, 2018 | 23.44 | 23.58 | 23.09 | 23.53 | 3,187,642 | +0.09(+0.38%) |
May 02, 2018 | 23.56 | 23.70 | 23.23 | 23.44 | 3,899,244 | -0.23(-0.97%) |
May 01, 2018 | 23.40 | 23.74 | 23.11 | 23.67 | 4,352,187 | +0.31(+1.33%) |
Apr 30, 2018 | 23.34 | 23.50 | 23.12 | 23.36 | 4,859,771 | +0.02(+0.09%) |
Apr 27, 2018 | 22.46 | 23.45 | 22.43 | 23.34 | 4,502,864 | +0.96(+4.29%) |
Apr 26, 2018 | 22.45 | 22.58 | 22.31 | 22.38 | 2,786,528 | +0.04(+0.18%) |
Apr 25, 2018 | 22.18 | 22.38 | 21.98 | 22.34 | 4,133,649 | +0.03(+0.13%) |
Apr 24, 2018 | 21.97 | 22.40 | 21.80 | 22.31 | 4,994,295 | +0.39(+1.78%) |
Apr 23, 2018 | 21.89 | 22.05 | 21.80 | 21.92 | 1,944,674 | +0.04(+0.18%) |
Apr 20, 2018 | 22.36 | 22.46 | 21.82 | 21.88 | 2,865,138 | -0.48(-2.15%) |
Apr 19, 2018 | 22.58 | 22.62 | 22.05 | 22.36 | 2,659,253 | -0.31(-1.37%) |
Apr 18, 2018 | 22.89 | 22.94 | 22.62 | 22.67 | 2,343,373 | -0.11(-0.48%) |
Apr 17, 2018 | 22.53 | 22.92 | 22.43 | 22.78 | 2,440,736 | +0.25(+1.11%) |
Apr 16, 2018 | 22.44 | 22.69 | 22.22 | 22.53 | 2,825,064 | +0.11(+0.49%) |
Apr 13, 2018 | 22.29 | 22.43 | 22.07 | 22.42 | 1,937,007 | +0.18(+0.81%) |
Apr 12, 2018 | 22.87 | 22.88 | 22.20 | 22.24 | 3,389,603 | -0.64(-2.80%) |
Apr 11, 2018 | 22.98 | 23.25 | 22.82 | 22.88 | 2,689,768 | -0.14(-0.61%) |
Apr 10, 2018 | 23.29 | 23.29 | 22.93 | 23.02 | 4,692,648 | -0.12(-0.52%) |
Apr 09, 2018 | 23.23 | 23.37 | 22.95 | 23.14 | 2,870,480 | -0.06(-0.26%) |
Apr 06, 2018 | 23.20 | 23.51 | 23.17 | 23.20 | 3,723,382 | +0.04(+0.17%) |
Apr 05, 2018 | 23.38 | 23.38 | 22.95 | 23.16 | 2,706,637 | -0.21(-0.90%) |
Apr 04, 2018 | 22.83 | 23.48 | 22.76 | 23.37 | 3,989,935 | +0.42(+1.83%) |
Apr 03, 2018 | 23.17 | 23.18 | 22.42 | 22.95 | 5,602,952 | -0.23(-0.99%) |
Apr 02, 2018 | 23.26 | 23.45 | 23.02 | 23.18 | 5,082,241 | -0.05(-0.22%) |
Mar 29, 2018 | 23.23 | 23.23 | 23.23 | 0 | -0.16(-0.68%) | |
Mar 28, 2018 | 22.96 | 23.62 | 22.96 | 23.39 | 5,593,758 | +0.60(+2.63%) |
Mar 27, 2018 | 22.35 | 23.13 | 22.01 | 22.79 | 4,407,624 | +0.48(+2.15%) |
Mar 26, 2018 | 22.39 | 22.44 | 22.03 | 22.31 | 3,153,720 | +0.02(+0.09%) |
Mar 23, 2018 | 22.67 | 22.81 | 22.21 | 22.29 | 3,809,291 | -0.32(-1.42%) |
Mar 22, 2018 | 22.49 | 23.14 | 22.45 | 22.61 | 4,708,003 | +0.09(+0.40%) |
Mar 21, 2018 | 22.69 | 22.79 | 22.28 | 22.52 | 4,371,085 | -0.16(-0.71%) |
Mar 20, 2018 | 23.04 | 23.21 | 22.50 | 22.68 | 4,706,061 | -0.39(-1.69%) |
Mar 19, 2018 | 23.19 | 23.23 | 22.94 | 23.07 | 4,712,926 | -0.12(-0.52%) |
Mar 16, 2018 | 22.94 | 23.26 | 22.83 | 23.19 | 6,596,306 | +0.24(+1.05%) |
Mar 15, 2018 | 22.87 | 23.09 | 22.74 | 22.95 | 2,579,783 | +0.00(+0.00%) |
Mar 14, 2018 | 22.97 | 23.12 | 22.68 | 22.95 | 3,990,236 | -0.05(-0.22%) |
Mar 13, 2018 | 23.15 | 23.31 | 22.81 | 23.00 | 3,979,364 | -0.12(-0.52%) |
Mar 12, 2018 | 22.60 | 23.17 | 22.48 | 23.12 | 5,227,510 | +0.52(+2.30%) |
Mar 09, 2018 | 22.83 | 22.87 | 22.38 | 22.60 | 4,256,162 | -0.26(-1.14%) |
Mar 08, 2018 | 22.99 | 23.08 | 22.55 | 22.86 | 3,699,835 | +0.23(+1.02%) |
Mar 07, 2018 | 22.66 | 22.63 | 3,957,730 | +0.34(+1.53%) | ||
Mar 06, 2018 | 22.20 | 22.37 | 21.88 | 22.29 | 2,505,572 | +0.03(+0.13%) |
Mar 05, 2018 | 21.75 | 22.48 | 21.75 | 22.26 | 4,284,046 | +0.42(+1.92%) |
Mar 02, 2018 | 21.93 | 21.99 | 21.65 | 21.84 | 3,170,433 | -0.09(-0.41%) |