Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.97 | 22.09 | 21.39 | 21.40 | 19,557,370 | -0.57(-2.60%) |
May 30, 2018 | 21.60 | 22.04 | 21.43 | 21.97 | 20,460,402 | +0.42(+1.96%) |
May 29, 2018 | 21.56 | 21.64 | 21.41 | 21.55 | 10,863,790 | -0.10(-0.45%) |
May 25, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.62 | 21.69 | 21.33 | 21.60 | 12,596,021 | -0.01(-0.04%) |
May 23, 2018 | 21.63 | 21.73 | 21.41 | 21.61 | 13,252,409 | -0.11(-0.53%) |
May 22, 2018 | 21.83 | 22.02 | 21.71 | 21.72 | 17,298,112 | -0.06(-0.28%) |
May 21, 2018 | 22.05 | 22.06 | 21.68 | 21.78 | 16,422,055 | -0.11(-0.48%) |
May 18, 2018 | 22.24 | 22.33 | 21.69 | 21.89 | 20,568,080 | -0.36(-1.62%) |
May 17, 2018 | 22.59 | 23.19 | 22.14 | 22.25 | 18,215,650 | +0.32(+1.44%) |
May 16, 2018 | 21.84 | 22.04 | 21.72 | 21.93 | 9,850,253 | +0.17(+0.77%) |
May 15, 2018 | 21.71 | 21.82 | 21.65 | 21.77 | 8,374,664 | +0.02(+0.08%) |
May 14, 2018 | 21.77 | 21.77 | 21.52 | 21.75 | 7,548,293 | +0.25(+1.17%) |
May 11, 2018 | 21.26 | 21.66 | 21.25 | 21.50 | 5,120,446 | +0.18(+0.86%) |
May 10, 2018 | 21.44 | 21.70 | 21.30 | 21.31 | 5,524,814 | +0.00(+0.00%) |
May 09, 2018 | 21.04 | 21.43 | 20.96 | 21.31 | 6,590,622 | +0.24(+1.12%) |
May 08, 2018 | 21.05 | 21.22 | 20.89 | 21.08 | 7,888,871 | +0.10(+0.46%) |
May 07, 2018 | 21.15 | 21.42 | 20.90 | 20.98 | 10,703,182 | -0.14(-0.66%) |
May 04, 2018 | 20.82 | 21.34 | 20.79 | 21.12 | 7,191,278 | +0.24(+1.13%) |
May 03, 2018 | 21.39 | 21.39 | 20.75 | 20.88 | 13,716,771 | -0.60(-2.77%) |
May 02, 2018 | 21.27 | 21.70 | 20.66 | 21.48 | 12,365,896 | -0.18(-0.85%) |
May 01, 2018 | 21.93 | 22.15 | 21.26 | 21.66 | 12,261,076 | -0.38(-1.71%) |
Apr 30, 2018 | 22.47 | 22.78 | 21.99 | 22.04 | 13,835,689 | -0.29(-1.29%) |
Apr 27, 2018 | 22.32 | 22.54 | 22.28 | 22.33 | 9,088,335 | -0.10(-0.43%) |
Apr 26, 2018 | 22.43 | 22.61 | 22.26 | 22.42 | 11,085,769 | +0.00(+0.00%) |
Apr 25, 2018 | 22.09 | 22.50 | 22.03 | 22.42 | 9,756,764 | +0.22(+0.98%) |
Apr 24, 2018 | 21.72 | 22.41 | 21.72 | 22.21 | 15,784,095 | +0.52(+2.38%) |
Apr 23, 2018 | 21.23 | 21.76 | 21.02 | 21.69 | 13,233,277 | +0.59(+2.78%) |
Apr 20, 2018 | 21.51 | 22.24 | 20.99 | 21.10 | 18,539,948 | -0.05(-0.25%) |
Apr 19, 2018 | 21.30 | 21.46 | 21.10 | 21.16 | 8,948,062 | -0.35(-1.63%) |
Apr 18, 2018 | 21.51 | 21.93 | 21.45 | 21.51 | 9,635,611 | +0.31(+1.44%) |
Apr 17, 2018 | 21.25 | 21.41 | 21.15 | 21.20 | 6,219,542 | +0.05(+0.25%) |
Apr 16, 2018 | 20.94 | 21.37 | 20.85 | 21.15 | 6,827,034 | +0.38(+1.85%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.54 | 20.76 | 6,093,806 | +0.11(+0.55%) |
Apr 12, 2018 | 20.61 | 20.85 | 20.53 | 20.65 | 8,868,037 | +0.11(+0.51%) |
Apr 11, 2018 | 20.43 | 20.77 | 20.34 | 20.54 | 9,734,990 | +0.02(+0.09%) |
Apr 10, 2018 | 20.65 | 20.75 | 20.45 | 20.53 | 10,013,610 | -0.07(-0.34%) |
Apr 09, 2018 | 20.85 | 20.91 | 20.60 | 20.60 | 9,192,070 | -0.20(-0.97%) |
Apr 06, 2018 | 20.71 | 21.11 | 20.70 | 20.80 | 10,055,655 | -0.04(-0.17%) |
Apr 05, 2018 | 21.15 | 21.23 | 20.79 | 20.83 | 8,129,026 | -0.24(-1.12%) |
Apr 04, 2018 | 20.32 | 21.20 | 20.25 | 21.07 | 9,980,460 | +0.43(+2.08%) |
Apr 03, 2018 | 20.46 | 20.81 | 20.35 | 20.64 | 8,069,632 | +0.27(+1.33%) |
Apr 02, 2018 | 20.93 | 20.95 | 20.25 | 20.37 | 9,421,334 | -0.58(-2.76%) |
Mar 29, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.28(+1.35%) | |
Mar 28, 2018 | 20.53 | 21.04 | 20.53 | 20.67 | 9,888,475 | +0.13(+0.64%) |
Mar 27, 2018 | 20.95 | 21.12 | 20.50 | 20.53 | 7,848,365 | -0.35(-1.68%) |
Mar 26, 2018 | 20.54 | 20.92 | 20.35 | 20.88 | 9,858,022 | +0.52(+2.53%) |
Mar 23, 2018 | 21.23 | 21.27 | 20.34 | 20.37 | 20,398,762 | -0.10(-0.47%) |
Mar 22, 2018 | 20.39 | 20.59 | 20.17 | 20.46 | 13,271,987 | -0.05(-0.26%) |
Mar 21, 2018 | 20.46 | 20.82 | 20.45 | 20.52 | 6,953,449 | +0.04(+0.17%) |
Mar 20, 2018 | 20.39 | 20.58 | 20.25 | 20.48 | 7,559,622 | +0.22(+1.08%) |
Mar 19, 2018 | 20.63 | 20.98 | 20.22 | 20.26 | 11,942,542 | -0.46(-2.24%) |
Mar 16, 2018 | 20.72 | 20.95 | 20.52 | 20.73 | 15,518,974 | +0.05(+0.25%) |
Mar 15, 2018 | 20.66 | 20.96 | 20.57 | 20.67 | 9,654,272 | +0.17(+0.81%) |
Mar 14, 2018 | 20.99 | 20.99 | 20.48 | 20.51 | 15,733,956 | -0.50(-2.37%) |
Mar 13, 2018 | 21.02 | 21.34 | 20.93 | 21.01 | 12,628,944 | +0.02(+0.08%) |
Mar 12, 2018 | 20.81 | 21.14 | 20.47 | 20.99 | 21,104,170 | -0.08(-0.37%) |
Mar 09, 2018 | 20.21 | 21.09 | 20.02 | 21.07 | 26,051,506 | +0.96(+4.79%) |
Mar 08, 2018 | 21.44 | 21.72 | 19.99 | 20.11 | 70,224,456 | -2.84(-12.39%) |
Mar 07, 2018 | 22.77 | 22.95 | 25,267,740 | -1.56(-6.35%) | ||
Mar 06, 2018 | 24.39 | 24.75 | 24.31 | 24.51 | 9,907,425 | +0.02(+0.07%) |
Mar 05, 2018 | 23.88 | 24.51 | 23.86 | 24.49 | 11,139,681 | +0.56(+2.34%) |
Mar 02, 2018 | 23.83 | 24.17 | 23.59 | 23.93 | 9,835,120 | -0.10(-0.40%) |