Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.64 | 23.65 | 23.47 | 23.55 | 3,682,494 | -0.16(-0.69%) |
May 30, 2018 | 23.61 | 23.74 | 23.56 | 23.72 | 1,028,695 | +0.22(+0.94%) |
May 29, 2018 | 23.58 | 23.65 | 23.39 | 23.49 | 1,548,432 | -0.37(-1.55%) |
May 25, 2018 | 23.86 | 23.86 | 23.86 | 0 | -0.07(-0.31%) | |
May 24, 2018 | 23.98 | 24.00 | 23.79 | 23.94 | 945,514 | -0.17(-0.71%) |
May 23, 2018 | 24.06 | 24.11 | 23.98 | 24.11 | 399,533 | -0.19(-0.79%) |
May 22, 2018 | 24.35 | 24.39 | 24.29 | 24.30 | 468,766 | -0.04(-0.15%) |
May 21, 2018 | 24.35 | 24.38 | 24.32 | 24.34 | 1,260,156 | +0.14(+0.58%) |
May 18, 2018 | 24.23 | 24.26 | 24.18 | 24.20 | 799,189 | -0.06(-0.24%) |
May 17, 2018 | 24.21 | 24.31 | 24.21 | 24.26 | 1,256,383 | +0.07(+0.28%) |
May 16, 2018 | 24.13 | 24.20 | 24.12 | 24.19 | 1,183,947 | +0.04(+0.18%) |
May 15, 2018 | 24.13 | 24.17 | 24.09 | 24.15 | 1,071,336 | -0.02(-0.09%) |
May 14, 2018 | 24.15 | 24.20 | 24.14 | 24.17 | 759,075 | +0.07(+0.28%) |
May 11, 2018 | 24.09 | 24.15 | 24.08 | 24.10 | 1,119,421 | +0.02(+0.09%) |
May 10, 2018 | 24.01 | 24.09 | 23.98 | 24.08 | 904,426 | +0.06(+0.25%) |
May 09, 2018 | 23.89 | 24.03 | 23.89 | 24.02 | 905,248 | +0.10(+0.43%) |
May 08, 2018 | 23.86 | 23.92 | 23.82 | 23.92 | 952,750 | +0.05(+0.22%) |
May 07, 2018 | 23.85 | 23.91 | 23.81 | 23.86 | 1,389,236 | +0.05(+0.22%) |
May 04, 2018 | 23.64 | 23.84 | 23.58 | 23.81 | 1,160,590 | +0.10(+0.44%) |
May 03, 2018 | 23.70 | 23.73 | 23.55 | 23.71 | 1,614,797 | -0.02(-0.09%) |
May 02, 2018 | 23.78 | 23.81 | 23.72 | 23.73 | 1,236,468 | +0.05(+0.22%) |
May 01, 2018 | 23.69 | 23.70 | 23.56 | 23.68 | 1,257,316 | +0.07(+0.31%) |
Apr 30, 2018 | 23.66 | 23.73 | 23.60 | 23.61 | 1,173,386 | -0.01(-0.03%) |
Apr 27, 2018 | 23.63 | 23.65 | 23.55 | 23.61 | 2,042,819 | +0.03(+0.13%) |
Apr 26, 2018 | 23.45 | 23.61 | 23.44 | 23.58 | 3,255,820 | +0.20(+0.85%) |
Apr 25, 2018 | 23.34 | 23.42 | 23.27 | 23.38 | 1,936,889 | +0.05(+0.22%) |
Apr 24, 2018 | 23.50 | 23.53 | 23.27 | 23.33 | 1,780,133 | -0.11(-0.47%) |
Apr 23, 2018 | 23.38 | 23.46 | 23.37 | 23.44 | 1,514,008 | +0.12(+0.51%) |
Apr 20, 2018 | 23.35 | 23.36 | 23.28 | 23.32 | 1,142,460 | +0.02(+0.10%) |
Apr 19, 2018 | 23.30 | 23.33 | 23.23 | 23.30 | 755,170 | -0.02(-0.10%) |
Apr 18, 2018 | 23.29 | 23.35 | 23.26 | 23.32 | 1,180,238 | +0.14(+0.61%) |
Apr 17, 2018 | 23.12 | 23.22 | 23.12 | 23.18 | 1,408,250 | +0.15(+0.64%) |
Apr 16, 2018 | 23.07 | 23.09 | 23.01 | 23.04 | 791,856 | -0.04(-0.19%) |
Apr 13, 2018 | 23.16 | 23.16 | 23.00 | 23.08 | 856,774 | +0.02(+0.10%) |
Apr 12, 2018 | 23.04 | 23.09 | 23.01 | 23.06 | 784,964 | +0.13(+0.55%) |
Apr 11, 2018 | 22.96 | 23.04 | 22.93 | 22.93 | 1,661,434 | -0.12(-0.51%) |
Apr 10, 2018 | 23.00 | 23.09 | 22.98 | 23.05 | 1,024,540 | +0.23(+1.01%) |
Apr 09, 2018 | 22.87 | 22.98 | 22.81 | 22.82 | 956,586 | +0.14(+0.62%) |
Apr 06, 2018 | 22.85 | 22.93 | 22.61 | 22.68 | 1,734,064 | -0.26(-1.13%) |
Apr 05, 2018 | 22.84 | 22.98 | 22.83 | 22.94 | 2,101,005 | +0.28(+1.24%) |
Apr 04, 2018 | 22.30 | 22.68 | 22.30 | 22.66 | 1,869,310 | +0.04(+0.16%) |
Apr 03, 2018 | 22.58 | 22.63 | 22.46 | 22.62 | 1,746,504 | +0.23(+1.02%) |
Apr 02, 2018 | 22.61 | 22.69 | 22.24 | 22.39 | 1,968,853 | -0.33(-1.47%) |
Mar 29, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.19(+0.82%) | |
Mar 28, 2018 | 22.47 | 22.63 | 22.38 | 22.54 | 2,384,298 | +0.36(+1.60%) |
Mar 27, 2018 | 22.51 | 22.53 | 22.13 | 22.18 | 5,477,027 | -0.12(-0.53%) |
Mar 26, 2018 | 22.24 | 22.30 | 21.99 | 22.30 | 3,271,429 | +0.37(+1.69%) |
Mar 23, 2018 | 22.30 | 22.34 | 21.93 | 21.93 | 11,961,814 | -0.33(-1.50%) |
Mar 22, 2018 | 22.46 | 22.52 | 22.27 | 22.27 | 8,176,664 | -0.41(-1.80%) |
Mar 21, 2018 | 22.71 | 22.85 | 22.66 | 22.67 | 1,043,633 | -0.14(-0.62%) |
Mar 20, 2018 | 22.73 | 22.85 | 22.73 | 22.81 | 914,275 | +0.10(+0.46%) |
Mar 19, 2018 | 22.82 | 22.83 | 22.58 | 22.71 | 1,718,509 | -0.25(-1.10%) |
Mar 16, 2018 | 22.90 | 23.03 | 22.90 | 22.96 | 562,946 | +0.00(+0.00%) |
Mar 15, 2018 | 22.90 | 23.00 | 22.88 | 22.96 | 893,668 | +0.10(+0.42%) |
Mar 14, 2018 | 23.01 | 23.04 | 22.81 | 22.87 | 1,325,110 | +0.04(+0.16%) |
Mar 13, 2018 | 23.09 | 23.11 | 22.78 | 22.83 | 2,763,485 | -0.20(-0.87%) |
Mar 12, 2018 | 23.07 | 23.11 | 23.00 | 23.03 | 2,077,248 | -0.05(-0.22%) |
Mar 09, 2018 | 22.98 | 23.08 | 22.95 | 23.08 | 1,136,095 | +0.18(+0.78%) |
Mar 08, 2018 | 22.85 | 22.93 | 22.84 | 22.90 | 1,360,422 | +0.18(+0.78%) |
Mar 07, 2018 | 22.76 | 22.59 | 22.73 | 1,704,474 | -0.04(-0.16%) | |
Mar 06, 2018 | 22.78 | 22.81 | 22.68 | 22.76 | 1,223,896 | +0.09(+0.39%) |
Mar 05, 2018 | 22.38 | 22.71 | 22.38 | 22.67 | 2,951,655 | +0.13(+0.59%) |
Mar 02, 2018 | 22.38 | 22.55 | 22.28 | 22.54 | 1,597,384 | -0.02(-0.10%) |