Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.51 | 21.82 | 21.27 | 21.45 | 6,341,307 | -0.08(-0.39%) |
May 30, 2018 | 21.95 | 22.17 | 21.15 | 21.54 | 8,847,971 | -0.26(-1.19%) |
May 29, 2018 | 22.22 | 22.27 | 21.65 | 21.80 | 4,059,168 | -0.69(-3.09%) |
May 25, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.13(-0.59%) | |
May 24, 2018 | 22.63 | 22.74 | 22.31 | 22.63 | 2,772,058 | -0.06(-0.26%) |
May 23, 2018 | 22.84 | 22.99 | 22.60 | 22.68 | 3,147,642 | -0.28(-1.24%) |
May 22, 2018 | 22.71 | 23.00 | 22.71 | 22.97 | 3,589,695 | +0.30(+1.33%) |
May 21, 2018 | 22.68 | 22.78 | 22.62 | 22.67 | 1,620,473 | +0.13(+0.59%) |
May 18, 2018 | 22.60 | 22.74 | 22.42 | 22.53 | 2,664,341 | -0.04(-0.19%) |
May 17, 2018 | 22.29 | 22.79 | 22.27 | 22.58 | 4,392,742 | +0.30(+1.35%) |
May 16, 2018 | 22.25 | 22.51 | 22.20 | 22.27 | 4,480,496 | +0.03(+0.11%) |
May 15, 2018 | 22.37 | 22.74 | 22.19 | 22.25 | 4,238,446 | -0.13(-0.56%) |
May 14, 2018 | 22.34 | 22.70 | 22.34 | 22.37 | 3,619,660 | +0.09(+0.41%) |
May 11, 2018 | 22.92 | 22.93 | 22.28 | 22.28 | 5,254,143 | -0.59(-2.56%) |
May 10, 2018 | 22.67 | 22.99 | 22.58 | 22.87 | 2,318,168 | +0.23(+1.00%) |
May 09, 2018 | 22.29 | 22.76 | 22.28 | 22.64 | 2,709,353 | +0.42(+1.88%) |
May 08, 2018 | 22.16 | 22.62 | 22.16 | 22.22 | 3,885,157 | +0.03(+0.11%) |
May 07, 2018 | 22.10 | 22.29 | 22.04 | 22.20 | 2,337,981 | +0.15(+0.68%) |
May 04, 2018 | 21.65 | 22.22 | 21.63 | 22.05 | 2,304,434 | +0.30(+1.38%) |
May 03, 2018 | 22.07 | 22.08 | 21.47 | 21.75 | 4,763,479 | -0.40(-1.81%) |
May 02, 2018 | 22.00 | 22.41 | 22.00 | 22.15 | 3,145,331 | +0.13(+0.61%) |
May 01, 2018 | 21.74 | 22.13 | 21.68 | 22.01 | 4,161,283 | +0.18(+0.84%) |
Apr 30, 2018 | 22.23 | 22.31 | 21.83 | 21.83 | 4,763,554 | -0.38(-1.69%) |
Apr 27, 2018 | 22.67 | 22.74 | 22.17 | 22.21 | 3,758,976 | -0.42(-1.84%) |
Apr 26, 2018 | 22.72 | 23.04 | 22.09 | 22.62 | 6,066,594 | -0.62(-2.65%) |
Apr 25, 2018 | 23.37 | 23.48 | 23.08 | 23.24 | 5,726,800 | -0.17(-0.75%) |
Apr 24, 2018 | 23.22 | 24.14 | 23.08 | 23.41 | 7,345,265 | +0.44(+1.92%) |
Apr 23, 2018 | 23.06 | 23.08 | 22.88 | 22.97 | 1,985,233 | -0.05(-0.22%) |
Apr 20, 2018 | 23.06 | 23.08 | 22.85 | 23.02 | 2,532,839 | +0.03(+0.14%) |
Apr 19, 2018 | 22.94 | 23.11 | 22.73 | 22.99 | 3,883,136 | +0.07(+0.29%) |
Apr 18, 2018 | 22.99 | 23.08 | 22.78 | 22.92 | 2,826,720 | +0.01(+0.04%) |
Apr 17, 2018 | 23.00 | 23.11 | 22.81 | 22.91 | 2,238,793 | +0.12(+0.55%) |
Apr 16, 2018 | 22.78 | 22.93 | 22.67 | 22.79 | 2,301,948 | +0.11(+0.48%) |
Apr 13, 2018 | 23.15 | 23.21 | 22.52 | 22.68 | 2,333,978 | -0.29(-1.27%) |
Apr 12, 2018 | 22.82 | 23.14 | 22.73 | 22.97 | 2,202,772 | +0.32(+1.43%) |
Apr 11, 2018 | 22.65 | 22.97 | 22.58 | 22.65 | 2,486,446 | -0.23(-1.02%) |
Apr 10, 2018 | 22.51 | 22.92 | 22.46 | 22.88 | 3,205,385 | +0.59(+2.65%) |
Apr 09, 2018 | 22.43 | 22.79 | 22.29 | 22.29 | 3,043,476 | +0.13(+0.60%) |
Apr 06, 2018 | 22.44 | 22.56 | 21.97 | 22.16 | 1,816,659 | -0.49(-2.17%) |
Apr 05, 2018 | 22.50 | 22.78 | 22.42 | 22.65 | 2,907,571 | +0.39(+1.76%) |
Apr 04, 2018 | 21.85 | 22.29 | 21.77 | 22.26 | 3,105,567 | +0.01(+0.04%) |
Apr 03, 2018 | 22.12 | 22.42 | 21.92 | 22.25 | 3,103,847 | +0.26(+1.17%) |
Apr 02, 2018 | 22.47 | 22.55 | 21.70 | 21.99 | 2,915,817 | -0.61(-2.69%) |
Mar 29, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.47(+2.11%) | |
Mar 28, 2018 | 21.88 | 22.19 | 21.81 | 22.13 | 3,711,448 | +0.31(+1.41%) |
Mar 27, 2018 | 22.26 | 22.38 | 21.67 | 21.82 | 3,298,075 | -0.38(-1.72%) |
Mar 26, 2018 | 21.85 | 22.27 | 21.85 | 22.21 | 3,020,093 | +0.62(+2.85%) |
Mar 23, 2018 | 22.12 | 22.21 | 21.59 | 21.59 | 3,990,798 | -0.45(-2.04%) |
Mar 22, 2018 | 22.60 | 22.73 | 22.03 | 22.04 | 3,036,264 | -0.82(-3.60%) |
Mar 21, 2018 | 22.82 | 23.06 | 22.72 | 22.86 | 1,995,027 | +0.05(+0.22%) |
Mar 20, 2018 | 22.74 | 22.87 | 22.67 | 22.81 | 3,490,253 | +0.09(+0.40%) |
Mar 19, 2018 | 22.97 | 23.09 | 22.47 | 22.72 | 3,539,369 | -0.32(-1.41%) |
Mar 16, 2018 | 22.85 | 23.15 | 22.68 | 23.05 | 4,783,925 | +0.18(+0.80%) |
Mar 15, 2018 | 23.24 | 23.29 | 22.62 | 22.86 | 6,036,574 | -0.32(-1.36%) |
Mar 14, 2018 | 23.75 | 23.81 | 23.05 | 23.18 | 3,733,577 | -0.60(-2.52%) |
Mar 13, 2018 | 23.96 | 24.03 | 23.76 | 23.78 | 2,907,490 | -0.11(-0.45%) |
Mar 12, 2018 | 23.86 | 24.07 | 23.68 | 23.89 | 3,317,240 | +0.08(+0.35%) |
Mar 09, 2018 | 23.65 | 23.98 | 23.57 | 23.81 | 3,521,097 | +0.37(+1.56%) |
Mar 08, 2018 | 23.68 | 23.73 | 23.26 | 23.44 | 1,925,691 | -0.17(-0.70%) |
Mar 07, 2018 | 23.67 | 23.61 | 3,051,325 | +0.20(+0.85%) | ||
Mar 06, 2018 | 23.35 | 23.61 | 23.25 | 23.41 | 3,387,875 | +0.16(+0.68%) |
Mar 05, 2018 | 22.92 | 23.39 | 22.84 | 23.25 | 2,769,222 | +0.19(+0.83%) |
Mar 02, 2018 | 22.68 | 23.10 | 22.24 | 23.06 | 3,292,356 | +0.25(+1.09%) |