Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.25 | 23.25 | 22.98 | 23.06 | 2,433,243 | -0.01(-0.04%) |
May 30, 2018 | 22.96 | 23.11 | 22.92 | 23.07 | 1,731,176 | +0.26(+1.14%) |
May 29, 2018 | 22.97 | 23.00 | 22.71 | 22.81 | 2,990,935 | -0.12(-0.51%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.39(+1.71%) | |
May 24, 2018 | 22.45 | 22.60 | 22.40 | 22.54 | 2,578,188 | +0.07(+0.32%) |
May 23, 2018 | 22.29 | 22.47 | 22.25 | 22.47 | 2,661,760 | -0.13(-0.56%) |
May 22, 2018 | 22.62 | 22.68 | 22.56 | 22.60 | 1,911,791 | +0.04(+0.20%) |
May 21, 2018 | 22.54 | 22.56 | 22.50 | 22.55 | 4,128,927 | -0.11(-0.47%) |
May 18, 2018 | 22.63 | 22.68 | 22.57 | 22.66 | 2,816,424 | -0.33(-1.44%) |
May 17, 2018 | 23.04 | 23.05 | 22.91 | 22.99 | 2,752,466 | -0.17(-0.74%) |
May 16, 2018 | 23.13 | 23.22 | 23.11 | 23.16 | 3,397,785 | +0.20(+0.86%) |
May 15, 2018 | 23.01 | 23.07 | 22.89 | 22.96 | 3,341,223 | -0.37(-1.58%) |
May 14, 2018 | 23.39 | 23.44 | 23.29 | 23.33 | 2,094,073 | -0.16(-0.69%) |
May 11, 2018 | 23.56 | 23.59 | 23.42 | 23.49 | 1,660,140 | -0.12(-0.49%) |
May 10, 2018 | 23.48 | 23.65 | 23.48 | 23.61 | 1,399,587 | +0.09(+0.38%) |
May 09, 2018 | 23.50 | 23.53 | 23.39 | 23.52 | 1,167,037 | +0.01(+0.04%) |
May 08, 2018 | 23.52 | 23.55 | 23.40 | 23.51 | 1,462,256 | +0.03(+0.11%) |
May 07, 2018 | 23.45 | 23.59 | 23.44 | 23.48 | 1,207,420 | -0.06(-0.27%) |
May 04, 2018 | 23.44 | 23.63 | 23.37 | 23.55 | 1,180,507 | -0.06(-0.27%) |
May 03, 2018 | 23.61 | 23.72 | 23.44 | 23.61 | 2,581,482 | -0.07(-0.30%) |
May 02, 2018 | 23.79 | 23.88 | 23.68 | 23.68 | 2,055,892 | -0.24(-1.01%) |
May 01, 2018 | 23.95 | 23.95 | 23.71 | 23.92 | 1,273,457 | -0.07(-0.30%) |
Apr 30, 2018 | 24.08 | 24.39 | 23.96 | 24.00 | 2,665,232 | -0.02(-0.07%) |
Apr 27, 2018 | 23.96 | 24.08 | 23.95 | 24.01 | 1,441,095 | +0.20(+0.83%) |
Apr 26, 2018 | 23.74 | 23.88 | 23.70 | 23.82 | 1,981,048 | +0.26(+1.10%) |
Apr 25, 2018 | 23.57 | 23.62 | 23.45 | 23.56 | 2,101,332 | -0.12(-0.49%) |
Apr 24, 2018 | 23.94 | 23.94 | 23.64 | 23.67 | 3,111,581 | -0.04(-0.15%) |
Apr 23, 2018 | 23.80 | 23.92 | 23.67 | 23.71 | 1,838,114 | +0.02(+0.08%) |
Apr 20, 2018 | 23.87 | 23.92 | 23.64 | 23.69 | 2,440,999 | -0.07(-0.30%) |
Apr 19, 2018 | 23.92 | 23.92 | 23.69 | 23.76 | 1,839,761 | -0.23(-0.97%) |
Apr 18, 2018 | 24.00 | 24.07 | 23.92 | 24.00 | 1,486,958 | -0.03(-0.11%) |
Apr 17, 2018 | 24.00 | 24.10 | 23.96 | 24.02 | 1,289,362 | +0.00(+0.00%) |
Apr 16, 2018 | 24.01 | 24.04 | 23.94 | 24.02 | 1,951,882 | +0.11(+0.45%) |
Apr 13, 2018 | 24.09 | 24.09 | 23.85 | 23.92 | 1,743,126 | -0.10(-0.41%) |
Apr 12, 2018 | 23.93 | 24.08 | 23.93 | 24.01 | 1,044,140 | +0.07(+0.30%) |
Apr 11, 2018 | 23.83 | 23.95 | 23.77 | 23.94 | 1,843,662 | -0.04(-0.15%) |
Apr 10, 2018 | 23.95 | 24.03 | 23.85 | 23.98 | 2,257,612 | +0.14(+0.60%) |
Apr 09, 2018 | 23.90 | 24.03 | 23.79 | 23.83 | 1,502,284 | +0.15(+0.64%) |
Apr 06, 2018 | 23.87 | 23.97 | 23.60 | 23.68 | 2,300,771 | -0.17(-0.71%) |
Apr 05, 2018 | 23.83 | 24.02 | 23.83 | 23.85 | 2,981,125 | +0.15(+0.64%) |
Apr 04, 2018 | 23.31 | 23.71 | 23.19 | 23.70 | 1,333,784 | -0.03(-0.11%) |
Apr 03, 2018 | 23.68 | 23.76 | 23.57 | 23.73 | 2,279,273 | +0.36(+1.53%) |
Apr 02, 2018 | 23.55 | 23.64 | 23.23 | 23.37 | 2,109,578 | -0.14(-0.61%) |
Mar 29, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.25(+1.08%) | |
Mar 28, 2018 | 23.27 | 23.34 | 23.09 | 23.26 | 2,412,047 | -0.05(-0.23%) |
Mar 27, 2018 | 23.48 | 23.54 | 23.25 | 23.31 | 3,217,232 | -0.11(-0.46%) |
Mar 26, 2018 | 23.40 | 23.49 | 23.28 | 23.42 | 3,235,900 | +0.55(+2.39%) |
Mar 23, 2018 | 23.22 | 23.23 | 22.87 | 22.87 | 3,527,239 | -0.24(-1.05%) |
Mar 22, 2018 | 23.32 | 23.35 | 23.10 | 23.12 | 2,585,602 | -0.47(-1.98%) |
Mar 21, 2018 | 23.48 | 23.67 | 23.45 | 23.58 | 2,205,362 | +0.22(+0.96%) |
Mar 20, 2018 | 23.41 | 23.46 | 23.33 | 23.36 | 1,751,063 | +0.14(+0.62%) |
Mar 19, 2018 | 23.35 | 23.35 | 23.08 | 23.21 | 3,097,104 | -0.41(-1.74%) |
Mar 16, 2018 | 23.78 | 23.82 | 23.60 | 23.63 | 1,601,835 | -0.27(-1.12%) |
Mar 15, 2018 | 24.06 | 24.07 | 23.85 | 23.89 | 1,603,975 | -0.20(-0.82%) |
Mar 14, 2018 | 24.17 | 24.74 | 24.03 | 24.09 | 2,518,067 | -0.06(-0.26%) |
Mar 13, 2018 | 24.22 | 24.36 | 24.09 | 24.15 | 2,460,366 | +0.02(+0.07%) |
Mar 12, 2018 | 24.08 | 24.16 | 24.04 | 24.14 | 1,580,304 | +0.14(+0.60%) |
Mar 09, 2018 | 23.73 | 24.00 | 23.70 | 23.99 | 1,685,094 | +0.30(+1.25%) |
Mar 08, 2018 | 23.66 | 23.75 | 23.56 | 23.70 | 1,980,621 | +0.05(+0.23%) |
Mar 07, 2018 | 23.49 | 23.64 | 3,227,582 | -0.18(-0.75%) | ||
Mar 06, 2018 | 23.89 | 23.94 | 23.78 | 23.82 | 2,316,557 | -0.23(-0.97%) |
Mar 05, 2018 | 23.93 | 24.14 | 23.87 | 24.06 | 2,793,761 | +0.06(+0.26%) |
Mar 02, 2018 | 23.81 | 24.02 | 23.65 | 23.99 | 2,346,819 | +0.04(+0.19%) |