Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.37 | 22.66 | 22.17 | 22.61 | 7,233,235 | +0.23(+1.04%) |
May 30, 2018 | 22.38 | 22.56 | 22.25 | 22.38 | 3,212,037 | +0.08(+0.34%) |
May 29, 2018 | 22.17 | 22.34 | 21.99 | 22.30 | 4,591,216 | +0.00(+0.00%) |
May 25, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.13(-0.57%) | |
May 24, 2018 | 22.32 | 22.48 | 22.08 | 22.43 | 3,404,503 | +0.10(+0.46%) |
May 23, 2018 | 22.22 | 22.34 | 22.02 | 22.33 | 3,288,601 | -0.06(-0.27%) |
May 22, 2018 | 22.88 | 22.91 | 22.35 | 22.39 | 4,969,882 | -0.45(-1.99%) |
May 21, 2018 | 22.50 | 22.93 | 22.43 | 22.84 | 4,767,726 | +0.43(+1.91%) |
May 18, 2018 | 22.50 | 22.57 | 22.07 | 22.41 | 5,615,976 | -0.05(-0.21%) |
May 17, 2018 | 22.46 | 22.71 | 21.99 | 22.46 | 4,634,783 | -0.06(-0.28%) |
May 16, 2018 | 22.26 | 22.71 | 22.17 | 22.52 | 4,826,961 | +0.22(+0.99%) |
May 15, 2018 | 21.87 | 22.32 | 21.70 | 22.30 | 5,725,292 | +0.31(+1.39%) |
May 14, 2018 | 22.00 | 22.03 | 21.81 | 22.00 | 2,903,829 | +0.00(+0.00%) |
May 11, 2018 | 21.85 | 22.23 | 21.82 | 22.00 | 4,208,016 | +0.19(+0.88%) |
May 10, 2018 | 21.95 | 22.00 | 21.66 | 21.80 | 4,475,153 | -0.08(-0.35%) |
May 09, 2018 | 21.92 | 22.06 | 21.61 | 21.88 | 4,839,645 | +0.09(+0.39%) |
May 08, 2018 | 21.71 | 21.88 | 21.62 | 21.80 | 2,469,184 | -0.04(-0.18%) |
May 07, 2018 | 21.53 | 21.89 | 21.46 | 21.83 | 5,796,596 | +0.32(+1.48%) |
May 04, 2018 | 20.84 | 21.66 | 20.73 | 21.52 | 5,470,925 | +0.49(+2.34%) |
May 03, 2018 | 20.81 | 21.13 | 20.47 | 21.02 | 7,699,178 | +0.14(+0.67%) |
May 02, 2018 | 20.95 | 21.31 | 20.87 | 20.88 | 6,230,674 | -0.09(-0.41%) |
May 01, 2018 | 21.25 | 21.36 | 20.54 | 20.97 | 7,168,075 | -0.27(-1.26%) |
Apr 30, 2018 | 21.69 | 21.72 | 21.15 | 21.24 | 5,878,812 | -0.44(-2.02%) |
Apr 27, 2018 | 21.09 | 21.73 | 21.08 | 21.67 | 7,718,816 | +0.49(+2.33%) |
Apr 26, 2018 | 21.07 | 21.26 | 20.73 | 21.18 | 9,019,154 | +0.12(+0.59%) |
Apr 25, 2018 | 20.79 | 21.12 | 20.66 | 21.06 | 5,201,437 | +0.20(+0.94%) |
Apr 24, 2018 | 21.42 | 21.50 | 20.61 | 20.86 | 6,299,705 | -0.38(-1.78%) |
Apr 23, 2018 | 21.29 | 21.52 | 21.07 | 21.24 | 4,645,288 | -0.05(-0.24%) |
Apr 20, 2018 | 21.27 | 21.37 | 20.97 | 21.29 | 6,531,682 | -0.04(-0.18%) |
Apr 19, 2018 | 21.51 | 21.64 | 20.87 | 21.33 | 8,967,133 | -0.04(-0.20%) |
Apr 18, 2018 | 21.37 | 21.65 | 21.32 | 21.37 | 10,199,617 | +0.06(+0.30%) |
Apr 17, 2018 | 21.50 | 21.50 | 21.23 | 21.31 | 6,395,610 | -0.06(-0.28%) |
Apr 16, 2018 | 21.29 | 21.43 | 21.17 | 21.37 | 9,753,738 | +0.25(+1.18%) |
Apr 13, 2018 | 21.45 | 21.46 | 21.01 | 21.12 | 10,177,100 | -0.27(-1.24%) |
Apr 12, 2018 | 21.66 | 21.72 | 21.28 | 21.38 | 17,939,562 | -0.14(-0.67%) |
Apr 11, 2018 | 21.76 | 22.14 | 20.98 | 21.53 | 28,772,772 | -1.42(-6.19%) |
Apr 10, 2018 | 22.96 | 23.18 | 22.85 | 22.95 | 9,827,311 | +0.32(+1.43%) |
Apr 09, 2018 | 22.84 | 22.97 | 22.61 | 22.62 | 7,530,954 | +0.00(+0.00%) |
Apr 06, 2018 | 23.25 | 23.42 | 22.34 | 22.62 | 6,679,105 | -0.82(-3.49%) |
Apr 05, 2018 | 23.28 | 23.63 | 23.16 | 23.44 | 6,086,966 | +0.30(+1.29%) |
Apr 04, 2018 | 22.64 | 23.20 | 22.41 | 23.14 | 5,520,559 | +0.25(+1.09%) |
Apr 03, 2018 | 22.61 | 22.91 | 22.46 | 22.89 | 5,219,373 | +0.46(+2.03%) |
Apr 02, 2018 | 22.79 | 22.99 | 22.08 | 22.44 | 7,425,475 | -0.58(-2.53%) |
Mar 29, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.59(+2.65%) | |
Mar 28, 2018 | 22.29 | 22.67 | 22.14 | 22.42 | 6,562,421 | +0.14(+0.62%) |
Mar 27, 2018 | 23.20 | 23.31 | 22.17 | 22.29 | 10,481,810 | -0.88(-3.79%) |
Mar 26, 2018 | 22.88 | 23.29 | 22.70 | 23.16 | 7,069,779 | +0.46(+2.01%) |
Mar 23, 2018 | 23.39 | 23.53 | 22.70 | 22.71 | 5,496,208 | -0.60(-2.59%) |
Mar 22, 2018 | 23.72 | 23.90 | 23.29 | 23.31 | 4,800,206 | -0.65(-2.71%) |
Mar 21, 2018 | 23.71 | 24.17 | 23.58 | 23.96 | 3,627,943 | +0.21(+0.89%) |
Mar 20, 2018 | 24.24 | 24.39 | 23.66 | 23.75 | 5,828,124 | -0.40(-1.64%) |
Mar 19, 2018 | 24.19 | 24.42 | 23.94 | 24.15 | 6,025,896 | -0.46(-1.89%) |
Mar 16, 2018 | 24.37 | 24.77 | 24.25 | 24.61 | 8,958,340 | +0.32(+1.30%) |
Mar 15, 2018 | 24.22 | 24.63 | 24.16 | 24.29 | 5,872,845 | +0.10(+0.42%) |
Mar 14, 2018 | 24.53 | 24.56 | 24.16 | 24.19 | 3,254,446 | -0.16(-0.67%) |
Mar 13, 2018 | 24.54 | 24.65 | 24.29 | 24.36 | 3,760,421 | -0.02(-0.09%) |
Mar 12, 2018 | 24.41 | 24.50 | 24.25 | 24.38 | 4,292,722 | -0.07(-0.28%) |
Mar 09, 2018 | 23.98 | 24.46 | 23.93 | 24.44 | 6,233,413 | +0.61(+2.57%) |
Mar 08, 2018 | 23.93 | 23.99 | 23.72 | 23.83 | 3,989,551 | -0.05(-0.21%) |
Mar 07, 2018 | 23.92 | 23.47 | 23.88 | 5,940,553 | +0.07(+0.30%) | |
Mar 06, 2018 | 23.64 | 23.98 | 23.50 | 23.81 | 5,600,565 | +0.51(+2.17%) |
Mar 05, 2018 | 22.74 | 23.45 | 22.67 | 23.31 | 7,460,308 | +0.36(+1.58%) |
Mar 02, 2018 | 22.54 | 23.02 | 22.23 | 22.94 | 5,116,024 | +0.26(+1.15%) |