Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.83 | 21.89 | 21.73 | 21.78 | 5,393,019 | +0.10(+0.46%) |
May 30, 2018 | 21.53 | 21.69 | 21.53 | 21.68 | 5,530,617 | +0.07(+0.31%) |
May 29, 2018 | 21.83 | 21.83 | 21.54 | 21.62 | 7,820,810 | -0.23(-1.07%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 21.82 | 21.86 | 21.67 | 21.82 | 2,871,712 | -0.08(-0.34%) |
May 23, 2018 | 21.70 | 21.91 | 21.70 | 21.89 | 5,590,982 | -0.25(-1.14%) |
May 22, 2018 | 22.16 | 22.25 | 22.11 | 22.14 | 4,190,171 | -0.02(-0.08%) |
May 21, 2018 | 22.19 | 22.22 | 22.10 | 22.16 | 3,008,650 | +0.48(+2.20%) |
May 18, 2018 | 21.71 | 21.72 | 21.65 | 21.68 | 5,327,283 | -0.02(-0.08%) |
May 17, 2018 | 21.75 | 21.82 | 21.65 | 21.70 | 3,200,921 | -0.30(-1.37%) |
May 16, 2018 | 21.88 | 22.02 | 21.88 | 22.00 | 6,713,413 | +0.04(+0.19%) |
May 15, 2018 | 21.93 | 21.98 | 21.84 | 21.96 | 5,522,825 | -0.26(-1.17%) |
May 14, 2018 | 22.33 | 22.35 | 22.15 | 22.22 | 20,142,422 | +0.12(+0.53%) |
May 11, 2018 | 22.07 | 22.13 | 22.03 | 22.10 | 7,501,193 | +0.24(+1.11%) |
May 10, 2018 | 21.72 | 21.91 | 21.72 | 21.86 | 6,173,541 | +0.25(+1.16%) |
May 09, 2018 | 21.55 | 21.61 | 21.46 | 21.61 | 3,435,546 | +0.11(+0.51%) |
May 08, 2018 | 21.46 | 21.51 | 21.42 | 21.50 | 4,979,705 | +0.31(+1.46%) |
May 07, 2018 | 21.18 | 21.26 | 21.15 | 21.19 | 6,046,326 | -0.25(-1.17%) |
May 04, 2018 | 21.31 | 21.49 | 21.23 | 21.44 | 6,726,270 | -0.04(-0.20%) |
May 03, 2018 | 21.40 | 21.51 | 21.28 | 21.48 | 5,201,051 | -0.07(-0.31%) |
May 02, 2018 | 21.67 | 21.67 | 21.52 | 21.55 | 3,502,861 | +0.01(+0.04%) |
May 01, 2018 | 21.56 | 21.59 | 21.31 | 21.54 | 2,605,227 | -0.01(-0.04%) |
Apr 30, 2018 | 21.68 | 21.74 | 21.54 | 21.55 | 4,640,701 | +0.21(+0.98%) |
Apr 27, 2018 | 21.29 | 21.39 | 21.25 | 21.34 | 3,163,874 | +0.08(+0.39%) |
Apr 26, 2018 | 21.21 | 21.29 | 21.15 | 21.26 | 3,510,034 | +0.03(+0.12%) |
Apr 25, 2018 | 21.17 | 21.27 | 21.12 | 21.23 | 3,422,219 | -0.05(-0.24%) |
Apr 24, 2018 | 21.36 | 21.46 | 21.19 | 21.28 | 5,325,005 | +0.05(+0.24%) |
Apr 23, 2018 | 21.23 | 21.31 | 21.20 | 21.23 | 3,180,903 | -0.03(-0.16%) |
Apr 20, 2018 | 21.31 | 21.31 | 21.17 | 21.26 | 3,313,897 | -0.12(-0.55%) |
Apr 19, 2018 | 21.46 | 21.49 | 21.30 | 21.38 | 7,457,475 | -0.06(-0.27%) |
Apr 18, 2018 | 21.40 | 21.51 | 21.37 | 21.44 | 5,201,538 | +0.15(+0.71%) |
Apr 17, 2018 | 21.20 | 21.34 | 21.19 | 21.29 | 4,138,044 | +0.00(+0.00%) |
Apr 16, 2018 | 21.20 | 21.30 | 21.14 | 21.29 | 8,264,317 | -0.21(-0.97%) |
Apr 13, 2018 | 21.60 | 21.61 | 21.44 | 21.50 | 4,508,379 | -0.17(-0.77%) |
Apr 12, 2018 | 21.56 | 21.70 | 21.52 | 21.67 | 2,422,892 | +0.05(+0.23%) |
Apr 11, 2018 | 21.59 | 21.70 | 21.59 | 21.62 | 2,442,506 | +0.22(+1.02%) |
Apr 10, 2018 | 21.32 | 21.44 | 21.29 | 21.40 | 4,303,323 | +0.29(+1.39%) |
Apr 09, 2018 | 21.16 | 21.29 | 21.09 | 21.10 | 4,042,853 | +0.21(+1.00%) |
Apr 06, 2018 | 21.04 | 21.13 | 20.80 | 20.89 | 7,082,676 | -0.28(-1.31%) |
Apr 05, 2018 | 21.17 | 21.25 | 21.11 | 21.17 | 3,502,139 | +0.02(+0.08%) |
Apr 04, 2018 | 20.71 | 21.16 | 20.70 | 21.15 | 5,798,394 | +0.01(+0.04%) |
Apr 03, 2018 | 21.11 | 21.18 | 21.01 | 21.15 | 7,115,471 | +0.20(+0.96%) |
Apr 02, 2018 | 21.10 | 21.21 | 20.78 | 20.95 | 6,161,869 | -0.27(-1.26%) |
Mar 29, 2018 | 21.21 | 21.21 | 21.21 | 0 | +0.23(+1.12%) | |
Mar 28, 2018 | 20.91 | 21.04 | 20.80 | 20.98 | 8,586,084 | -0.13(-0.60%) |
Mar 27, 2018 | 21.31 | 21.39 | 21.04 | 21.10 | 7,644,062 | -0.28(-1.29%) |
Mar 26, 2018 | 21.22 | 21.41 | 21.12 | 21.38 | 5,931,618 | +0.55(+2.66%) |
Mar 23, 2018 | 21.15 | 21.16 | 20.80 | 20.83 | 8,033,879 | -0.34(-1.58%) |
Mar 22, 2018 | 21.28 | 21.36 | 21.13 | 21.16 | 8,409,000 | -0.56(-2.58%) |
Mar 21, 2018 | 21.62 | 21.81 | 21.62 | 21.72 | 4,660,711 | -0.06(-0.27%) |
Mar 20, 2018 | 21.80 | 21.86 | 21.76 | 21.78 | 6,664,040 | +0.07(+0.31%) |
Mar 19, 2018 | 21.75 | 21.79 | 21.61 | 21.72 | 3,282,307 | -0.08(-0.38%) |
Mar 16, 2018 | 21.77 | 21.83 | 21.72 | 21.80 | 4,108,996 | -0.04(-0.19%) |
Mar 15, 2018 | 21.88 | 21.96 | 21.78 | 21.84 | 4,929,593 | +0.04(+0.19%) |
Mar 14, 2018 | 21.92 | 21.95 | 21.71 | 21.80 | 6,948,020 | -0.05(-0.23%) |
Mar 13, 2018 | 22.05 | 22.07 | 21.78 | 21.85 | 7,689,947 | -0.20(-0.91%) |
Mar 12, 2018 | 22.04 | 22.08 | 21.98 | 22.05 | 5,416,356 | +0.14(+0.65%) |
Mar 09, 2018 | 21.76 | 21.91 | 21.75 | 21.91 | 3,640,129 | +0.36(+1.67%) |
Mar 08, 2018 | 21.51 | 21.57 | 21.43 | 21.55 | 10,193,812 | +0.35(+1.66%) |
Mar 07, 2018 | 21.22 | 21.04 | 21.20 | 5,202,427 | -0.16(-0.75%) | |
Mar 06, 2018 | 21.41 | 21.44 | 21.25 | 21.36 | 6,110,366 | +0.13(+0.59%) |
Mar 05, 2018 | 21.04 | 21.26 | 21.00 | 21.23 | 6,876,408 | -0.24(-1.13%) |
Mar 02, 2018 | 21.23 | 21.49 | 21.16 | 21.47 | 6,568,113 | +0.02(+0.08%) |