Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.41 | 21.42 | 20.59 | 21.09 | 7,977,009 | -0.31(-1.45%) |
May 30, 2018 | 22.04 | 22.04 | 21.39 | 21.40 | 5,103,245 | -0.50(-2.28%) |
May 29, 2018 | 22.24 | 22.26 | 21.68 | 21.90 | 3,358,327 | -0.44(-1.97%) |
May 25, 2018 | 22.34 | 22.34 | 22.34 | 0 | -0.14(-0.62%) | |
May 24, 2018 | 22.56 | 22.61 | 22.12 | 22.48 | 3,541,272 | -0.09(-0.40%) |
May 23, 2018 | 23.11 | 23.18 | 22.30 | 22.57 | 3,726,167 | -0.59(-2.55%) |
May 22, 2018 | 22.71 | 23.36 | 22.52 | 23.16 | 4,489,237 | +0.53(+2.34%) |
May 21, 2018 | 22.70 | 22.89 | 22.52 | 22.63 | 3,717,147 | +0.06(+0.27%) |
May 18, 2018 | 22.88 | 23.00 | 22.40 | 22.57 | 5,861,111 | -0.45(-1.95%) |
May 17, 2018 | 23.69 | 23.69 | 22.80 | 23.02 | 7,260,411 | -0.67(-2.83%) |
May 16, 2018 | 23.02 | 23.90 | 22.68 | 23.69 | 7,616,844 | +0.73(+3.18%) |
May 15, 2018 | 23.70 | 23.83 | 22.83 | 22.96 | 5,618,242 | -0.87(-3.65%) |
May 14, 2018 | 24.00 | 24.03 | 23.46 | 23.83 | 6,634,433 | -0.20(-0.83%) |
May 11, 2018 | 23.84 | 24.22 | 23.59 | 24.03 | 6,370,102 | +0.21(+0.88%) |
May 10, 2018 | 22.36 | 23.84 | 22.20 | 23.82 | 7,515,656 | +1.54(+6.91%) |
May 09, 2018 | 23.04 | 23.20 | 22.26 | 22.28 | 8,226,345 | -0.77(-3.34%) |
May 08, 2018 | 23.81 | 24.80 | 22.83 | 23.05 | 10,834,917 | -0.34(-1.45%) |
May 07, 2018 | 23.28 | 23.41 | 23.08 | 23.39 | 5,456,863 | +0.23(+0.99%) |
May 04, 2018 | 22.78 | 23.43 | 22.78 | 23.16 | 7,838,071 | +0.29(+1.27%) |
May 03, 2018 | 23.74 | 23.74 | 22.61 | 22.87 | 9,229,892 | -0.71(-3.01%) |
May 02, 2018 | 23.93 | 24.30 | 23.58 | 23.58 | 7,725,104 | -0.43(-1.79%) |
May 01, 2018 | 23.88 | 24.19 | 23.68 | 24.01 | 4,864,953 | +0.36(+1.52%) |
Apr 30, 2018 | 24.00 | 24.02 | 23.63 | 23.65 | 3,933,884 | -0.30(-1.25%) |
Apr 27, 2018 | 24.20 | 24.25 | 23.77 | 23.95 | 5,760,254 | -0.20(-0.83%) |
Apr 26, 2018 | 24.10 | 24.23 | 23.87 | 24.15 | 4,454,292 | +0.05(+0.21%) |
Apr 25, 2018 | 23.91 | 24.23 | 23.65 | 24.10 | 4,580,310 | +0.16(+0.67%) |
Apr 24, 2018 | 24.48 | 24.75 | 23.82 | 23.94 | 5,833,373 | +0.17(+0.72%) |
Apr 23, 2018 | 23.19 | 23.89 | 23.07 | 23.77 | 5,198,007 | +0.61(+2.63%) |
Apr 20, 2018 | 23.53 | 23.72 | 22.96 | 23.16 | 5,190,073 | -0.22(-0.94%) |
Apr 19, 2018 | 23.62 | 23.73 | 23.26 | 23.38 | 3,914,933 | -0.13(-0.55%) |
Apr 18, 2018 | 23.86 | 24.09 | 23.49 | 23.51 | 3,468,000 | -0.26(-1.09%) |
Apr 17, 2018 | 23.67 | 23.90 | 23.40 | 23.77 | 4,227,772 | +0.37(+1.58%) |
Apr 16, 2018 | 22.90 | 23.46 | 22.46 | 23.40 | 4,079,049 | +0.57(+2.50%) |
Apr 13, 2018 | 23.12 | 23.35 | 22.71 | 22.83 | 4,972,873 | -0.35(-1.51%) |
Apr 12, 2018 | 22.72 | 23.26 | 22.50 | 23.18 | 5,765,019 | +0.63(+2.79%) |
Apr 11, 2018 | 22.41 | 22.62 | 22.23 | 22.55 | 6,434,770 | -0.05(-0.22%) |
Apr 10, 2018 | 22.81 | 22.92 | 22.57 | 22.60 | 4,071,378 | +0.07(+0.31%) |
Apr 09, 2018 | 22.79 | 22.91 | 22.48 | 22.53 | 2,543,845 | -0.09(-0.40%) |
Apr 06, 2018 | 22.62 | 5,525,386 | -0.01(-0.04%) | |||
Apr 05, 2018 | 22.65 | 22.75 | 22.41 | 22.63 | 4,301,651 | +0.09(+0.40%) |
Apr 04, 2018 | 21.69 | 22.60 | 21.62 | 22.54 | 4,248,715 | +0.51(+2.32%) |
Apr 03, 2018 | 21.73 | 22.04 | 21.41 | 22.03 | 4,369,218 | +0.45(+2.09%) |
Apr 02, 2018 | 21.66 | 22.11 | 21.45 | 21.58 | 6,425,394 | +0.15(+0.70%) |
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.26(+1.23%) | |
Mar 28, 2018 | 21.67 | 21.93 | 21.07 | 21.17 | 4,578,942 | -0.51(-2.35%) |
Mar 27, 2018 | 21.72 | 22.20 | 21.55 | 21.68 | 4,162,152 | -0.06(-0.28%) |
Mar 26, 2018 | 21.37 | 21.81 | 20.98 | 21.74 | 9,728,357 | +0.66(+3.13%) |
Mar 23, 2018 | 21.54 | 21.72 | 21.03 | 21.08 | 5,049,403 | -0.44(-2.04%) |
Mar 22, 2018 | 22.21 | 22.35 | 21.39 | 21.52 | 11,906,332 | -0.64(-2.89%) |
Mar 21, 2018 | 22.00 | 22.48 | 21.93 | 22.16 | 7,385,756 | +0.17(+0.77%) |
Mar 20, 2018 | 22.96 | 23.09 | 21.76 | 21.99 | 7,741,251 | -0.96(-4.18%) |
Mar 19, 2018 | 23.15 | 23.23 | 22.61 | 22.95 | 3,862,953 | -0.26(-1.12%) |
Mar 16, 2018 | 23.53 | 23.70 | 23.21 | 23.21 | 5,272,350 | -0.19(-0.81%) |
Mar 15, 2018 | 24.03 | 24.03 | 23.27 | 23.40 | 5,132,212 | -0.67(-2.78%) |
Mar 14, 2018 | 24.13 | 24.30 | 23.83 | 24.07 | 3,088,344 | -0.18(-0.74%) |
Mar 13, 2018 | 24.44 | 24.83 | 24.17 | 24.25 | 4,611,178 | -0.17(-0.70%) |
Mar 12, 2018 | 24.45 | 24.61 | 24.23 | 24.42 | 3,819,915 | +0.23(+0.95%) |
Mar 09, 2018 | 24.18 | 24.50 | 23.91 | 24.19 | 5,069,429 | +0.23(+0.96%) |
Mar 08, 2018 | 24.03 | 24.16 | 23.60 | 23.96 | 5,158,058 | +0.03(+0.10%) |
Mar 07, 2018 | 22.96 | 23.93 | 9,260,798 | -0.49(-1.99%) | ||
Mar 06, 2018 | 24.69 | 24.80 | 24.12 | 24.42 | 5,445,399 | -0.12(-0.49%) |
Mar 05, 2018 | 24.42 | 24.85 | 24.31 | 24.54 | 5,975,793 | -0.13(-0.53%) |
Mar 02, 2018 | 23.85 | 24.73 | 23.83 | 24.67 | 6,557,427 | +0.61(+2.54%) |