Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.08 | 22.21 | 21.50 | 21.51 | 19,454,644 | -0.57(-2.60%) |
May 30, 2018 | 21.71 | 22.15 | 21.54 | 22.08 | 20,352,934 | +0.42(+1.96%) |
May 29, 2018 | 21.68 | 21.76 | 21.53 | 21.66 | 10,806,728 | -0.10(-0.45%) |
May 25, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.73 | 21.81 | 21.44 | 21.71 | 12,529,860 | -0.01(-0.04%) |
May 23, 2018 | 21.75 | 21.84 | 21.53 | 21.72 | 13,182,800 | -0.11(-0.53%) |
May 22, 2018 | 21.94 | 22.14 | 21.83 | 21.84 | 17,207,252 | -0.06(-0.28%) |
May 21, 2018 | 22.16 | 22.17 | 21.79 | 21.90 | 16,335,797 | -0.11(-0.48%) |
May 18, 2018 | 22.36 | 22.45 | 21.81 | 22.00 | 20,460,046 | -0.36(-1.62%) |
May 17, 2018 | 22.71 | 23.31 | 22.26 | 22.37 | 18,119,970 | +0.32(+1.44%) |
May 16, 2018 | 21.95 | 22.15 | 21.84 | 22.05 | 9,798,514 | +0.17(+0.77%) |
May 15, 2018 | 21.83 | 21.93 | 21.76 | 21.88 | 8,330,675 | +0.02(+0.08%) |
May 14, 2018 | 21.88 | 21.89 | 21.63 | 21.86 | 7,508,646 | +0.25(+1.17%) |
May 11, 2018 | 21.37 | 21.77 | 21.36 | 21.61 | 5,093,551 | +0.18(+0.86%) |
May 10, 2018 | 21.55 | 21.81 | 21.42 | 21.43 | 5,495,794 | +0.00(+0.00%) |
May 09, 2018 | 21.15 | 21.54 | 21.07 | 21.43 | 6,556,004 | +0.24(+1.12%) |
May 08, 2018 | 21.16 | 21.33 | 21.00 | 21.19 | 7,847,434 | +0.10(+0.46%) |
May 07, 2018 | 21.26 | 21.54 | 21.01 | 21.09 | 10,646,962 | -0.14(-0.66%) |
May 04, 2018 | 20.93 | 21.45 | 20.90 | 21.23 | 7,153,505 | +0.24(+1.13%) |
May 03, 2018 | 21.50 | 21.50 | 20.86 | 20.99 | 13,644,722 | -0.60(-2.77%) |
May 02, 2018 | 21.38 | 21.81 | 20.77 | 21.59 | 12,300,943 | -0.18(-0.85%) |
May 01, 2018 | 22.04 | 22.27 | 21.37 | 21.78 | 12,196,673 | -0.38(-1.71%) |
Apr 30, 2018 | 22.59 | 22.90 | 22.10 | 22.16 | 13,763,016 | -0.29(-1.29%) |
Apr 27, 2018 | 22.44 | 22.66 | 22.39 | 22.45 | 9,040,598 | -0.10(-0.43%) |
Apr 26, 2018 | 22.55 | 22.73 | 22.38 | 22.54 | 11,027,540 | +0.00(+0.00%) |
Apr 25, 2018 | 22.21 | 22.62 | 22.15 | 22.54 | 9,705,515 | +0.22(+0.99%) |
Apr 24, 2018 | 21.83 | 22.53 | 21.83 | 22.32 | 15,701,187 | +0.52(+2.38%) |
Apr 23, 2018 | 21.34 | 21.87 | 21.14 | 21.80 | 13,163,768 | +0.59(+2.78%) |
Apr 20, 2018 | 21.63 | 22.36 | 21.10 | 21.21 | 18,442,566 | -0.05(-0.25%) |
Apr 19, 2018 | 21.42 | 21.58 | 21.21 | 21.27 | 8,901,062 | -0.35(-1.63%) |
Apr 18, 2018 | 21.63 | 22.05 | 21.57 | 21.62 | 9,584,999 | +0.31(+1.44%) |
Apr 17, 2018 | 21.36 | 21.52 | 21.26 | 21.31 | 6,186,874 | +0.05(+0.25%) |
Apr 16, 2018 | 21.05 | 21.48 | 20.96 | 21.26 | 6,791,174 | +0.39(+1.85%) |
Apr 13, 2018 | 20.89 | 20.99 | 20.65 | 20.87 | 6,061,798 | +0.11(+0.55%) |
Apr 12, 2018 | 20.72 | 20.96 | 20.64 | 20.76 | 8,821,457 | +0.11(+0.51%) |
Apr 11, 2018 | 20.54 | 20.88 | 20.44 | 20.65 | 9,683,856 | +0.02(+0.09%) |
Apr 10, 2018 | 20.76 | 20.86 | 20.55 | 20.63 | 9,961,013 | -0.07(-0.34%) |
Apr 09, 2018 | 20.96 | 21.02 | 20.70 | 20.70 | 9,143,788 | -0.20(-0.97%) |
Apr 06, 2018 | 20.82 | 21.22 | 20.81 | 20.91 | 10,002,836 | -0.04(-0.17%) |
Apr 05, 2018 | 21.26 | 21.34 | 20.90 | 20.94 | 8,086,327 | -0.24(-1.12%) |
Apr 04, 2018 | 20.42 | 21.31 | 20.36 | 21.18 | 9,928,037 | +0.43(+2.08%) |
Apr 03, 2018 | 20.57 | 20.92 | 20.46 | 20.75 | 8,027,246 | +0.27(+1.33%) |
Apr 02, 2018 | 21.04 | 21.07 | 20.36 | 20.48 | 9,371,848 | -0.58(-2.76%) |
Mar 29, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.28(+1.36%) | |
Mar 28, 2018 | 20.64 | 21.15 | 20.64 | 20.77 | 9,836,535 | +0.13(+0.64%) |
Mar 27, 2018 | 21.07 | 21.23 | 20.60 | 20.64 | 7,807,140 | -0.35(-1.68%) |
Mar 26, 2018 | 20.65 | 21.03 | 20.46 | 20.99 | 9,806,242 | +0.52(+2.53%) |
Mar 23, 2018 | 21.35 | 21.38 | 20.44 | 20.48 | 20,291,616 | -0.10(-0.47%) |
Mar 22, 2018 | 20.49 | 20.70 | 20.27 | 20.57 | 13,202,275 | -0.05(-0.26%) |
Mar 21, 2018 | 20.56 | 20.93 | 20.55 | 20.63 | 6,916,925 | +0.04(+0.17%) |
Mar 20, 2018 | 20.49 | 20.69 | 20.35 | 20.59 | 7,519,914 | +0.22(+1.08%) |
Mar 19, 2018 | 20.74 | 21.09 | 20.33 | 20.37 | 11,879,813 | -0.47(-2.24%) |
Mar 16, 2018 | 20.83 | 21.06 | 20.63 | 20.84 | 15,437,459 | +0.05(+0.25%) |
Mar 15, 2018 | 20.77 | 21.07 | 20.68 | 20.78 | 9,603,562 | +0.17(+0.81%) |
Mar 14, 2018 | 21.10 | 21.10 | 20.59 | 20.62 | 15,651,312 | -0.50(-2.37%) |
Mar 13, 2018 | 21.14 | 21.45 | 21.04 | 21.12 | 12,562,610 | +0.02(+0.08%) |
Mar 12, 2018 | 20.92 | 21.25 | 20.58 | 21.10 | 20,993,318 | -0.08(-0.37%) |
Mar 09, 2018 | 20.32 | 21.20 | 20.12 | 21.18 | 25,914,668 | +0.97(+4.79%) |
Mar 08, 2018 | 21.55 | 21.83 | 20.10 | 20.21 | 69,855,592 | -2.86(-12.39%) |
Mar 07, 2018 | 22.89 | 23.07 | 25,135,020 | -1.57(-6.35%) | ||
Mar 06, 2018 | 24.52 | 24.88 | 24.44 | 24.64 | 9,855,386 | +0.02(+0.07%) |
Mar 05, 2018 | 24.00 | 24.64 | 23.99 | 24.62 | 11,081,169 | +0.56(+2.34%) |
Mar 02, 2018 | 23.96 | 24.29 | 23.71 | 24.06 | 9,783,460 | -0.10(-0.40%) |