Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.08 | 20.08 | 19.25 | 19.77 | 6,261,874 | -0.17(-0.85%) |
May 30, 2018 | 20.54 | 20.54 | 19.93 | 19.94 | 4,931,027 | -0.47(-2.30%) |
May 29, 2018 | 20.77 | 20.87 | 20.25 | 20.41 | 4,484,496 | -0.54(-2.58%) |
May 25, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.29(-1.37%) | |
May 24, 2018 | 21.29 | 21.40 | 20.88 | 21.24 | 2,857,922 | -0.10(-0.47%) |
May 23, 2018 | 21.92 | 21.97 | 21.08 | 21.34 | 2,887,115 | -0.66(-3.00%) |
May 22, 2018 | 21.46 | 22.16 | 21.35 | 22.00 | 2,585,387 | +0.56(+2.61%) |
May 21, 2018 | 21.60 | 21.74 | 21.37 | 21.44 | 3,629,013 | +0.02(+0.09%) |
May 18, 2018 | 21.75 | 21.77 | 21.21 | 21.42 | 3,283,431 | -0.40(-1.83%) |
May 17, 2018 | 22.37 | 22.37 | 21.59 | 21.82 | 3,829,721 | -0.63(-2.81%) |
May 16, 2018 | 21.69 | 22.61 | 21.47 | 22.45 | 5,125,639 | +0.75(+3.46%) |
May 15, 2018 | 22.50 | 22.55 | 21.55 | 21.70 | 4,030,290 | -0.81(-3.60%) |
May 14, 2018 | 22.81 | 22.81 | 22.23 | 22.51 | 7,006,157 | -0.33(-1.44%) |
May 11, 2018 | 22.61 | 22.99 | 22.37 | 22.84 | 4,939,761 | +0.27(+1.20%) |
May 10, 2018 | 21.21 | 22.59 | 21.05 | 22.57 | 4,916,240 | +1.46(+6.92%) |
May 09, 2018 | 21.81 | 22.08 | 21.10 | 21.11 | 4,919,988 | -0.72(-3.30%) |
May 08, 2018 | 22.67 | 23.36 | 21.54 | 21.83 | 5,383,304 | -0.30(-1.36%) |
May 07, 2018 | 21.97 | 22.14 | 21.82 | 22.13 | 3,052,155 | +0.25(+1.14%) |
May 04, 2018 | 21.54 | 22.16 | 21.54 | 21.88 | 3,613,756 | +0.25(+1.16%) |
May 03, 2018 | 22.23 | 22.35 | 21.35 | 21.63 | 6,047,858 | -0.65(-2.92%) |
May 02, 2018 | 22.48 | 22.85 | 22.26 | 22.28 | 4,781,992 | -0.27(-1.20%) |
May 01, 2018 | 22.58 | 22.65 | 22.20 | 22.55 | 3,360,893 | +0.33(+1.49%) |
Apr 30, 2018 | 22.62 | 22.62 | 22.18 | 22.22 | 4,266,747 | -0.28(-1.24%) |
Apr 27, 2018 | 22.69 | 22.77 | 22.22 | 22.50 | 11,457,558 | -0.14(-0.62%) |
Apr 26, 2018 | 22.59 | 22.71 | 22.33 | 22.64 | 5,188,932 | +0.08(+0.35%) |
Apr 25, 2018 | 22.31 | 22.63 | 21.78 | 22.56 | 3,971,520 | +0.21(+0.94%) |
Apr 24, 2018 | 22.51 | 22.95 | 22.23 | 22.35 | 4,195,039 | +0.21(+0.95%) |
Apr 23, 2018 | 21.48 | 22.25 | 21.24 | 22.14 | 4,784,618 | +0.68(+3.17%) |
Apr 20, 2018 | 21.74 | 21.96 | 21.23 | 21.46 | 3,521,922 | -0.17(-0.79%) |
Apr 19, 2018 | 21.73 | 21.99 | 21.52 | 21.63 | 2,197,299 | -0.11(-0.51%) |
Apr 18, 2018 | 22.04 | 22.26 | 21.71 | 21.74 | 2,866,991 | -0.22(-1.00%) |
Apr 17, 2018 | 21.72 | 22.06 | 21.55 | 21.96 | 5,260,507 | +0.47(+2.19%) |
Apr 16, 2018 | 21.10 | 21.53 | 20.67 | 21.49 | 3,006,434 | +0.45(+2.14%) |
Apr 13, 2018 | 21.38 | 21.48 | 20.90 | 21.04 | 3,303,215 | -0.31(-1.45%) |
Apr 12, 2018 | 20.65 | 21.40 | 20.54 | 21.35 | 6,226,310 | +0.80(+3.89%) |
Apr 11, 2018 | 20.61 | 20.66 | 20.35 | 20.55 | 3,030,741 | -0.13(-0.63%) |
Apr 10, 2018 | 20.86 | 20.95 | 20.65 | 20.68 | 4,209,750 | +0.01(+0.05%) |
Apr 09, 2018 | 20.86 | 20.97 | 20.58 | 20.67 | 2,350,138 | -0.06(-0.29%) |
Apr 06, 2018 | 20.73 | 3,982,367 | +0.00(+0.00%) | |||
Apr 05, 2018 | 20.71 | 20.84 | 20.52 | 20.73 | 4,601,869 | +0.07(+0.34%) |
Apr 04, 2018 | 19.83 | 20.72 | 19.81 | 20.66 | 2,915,599 | +0.49(+2.43%) |
Apr 03, 2018 | 19.70 | 20.19 | 19.45 | 20.17 | 4,550,388 | +0.60(+3.07%) |
Apr 02, 2018 | 19.63 | 20.09 | 19.36 | 19.57 | 7,426,191 | +0.05(+0.26%) |
Mar 29, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.25(+1.30%) | |
Mar 28, 2018 | 19.88 | 20.07 | 19.18 | 19.27 | 4,535,990 | -0.46(-2.33%) |
Mar 27, 2018 | 19.89 | 20.32 | 19.64 | 19.73 | 5,693,104 | -0.16(-0.80%) |
Mar 26, 2018 | 19.74 | 19.98 | 19.30 | 19.89 | 8,365,874 | +0.47(+2.42%) |
Mar 23, 2018 | 19.97 | 20.03 | 19.42 | 19.42 | 4,746,019 | -0.46(-2.31%) |
Mar 22, 2018 | 20.28 | 20.55 | 19.80 | 19.88 | 6,533,181 | -0.62(-3.02%) |
Mar 21, 2018 | 20.22 | 20.65 | 20.20 | 20.50 | 6,909,290 | +0.19(+0.94%) |
Mar 20, 2018 | 21.23 | 21.31 | 20.11 | 20.31 | 5,607,031 | -0.93(-4.38%) |
Mar 19, 2018 | 21.55 | 21.66 | 21.02 | 21.24 | 5,534,347 | -0.34(-1.58%) |
Mar 16, 2018 | 21.62 | 21.89 | 21.54 | 21.58 | 7,538,971 | -0.03(-0.14%) |
Mar 15, 2018 | 22.05 | 22.24 | 21.48 | 21.61 | 8,913,321 | -0.64(-2.88%) |
Mar 14, 2018 | 22.44 | 22.54 | 22.09 | 22.25 | 5,106,231 | -0.20(-0.89%) |
Mar 13, 2018 | 22.76 | 23.00 | 22.33 | 22.45 | 5,826,586 | -0.17(-0.75%) |
Mar 12, 2018 | 22.54 | 22.89 | 22.53 | 22.62 | 5,122,046 | +0.13(+0.58%) |
Mar 09, 2018 | 22.67 | 22.86 | 22.34 | 22.49 | 6,655,562 | +0.03(+0.13%) |
Mar 08, 2018 | 22.51 | 22.60 | 22.08 | 22.46 | 5,059,444 | +0.07(+0.31%) |
Mar 07, 2018 | 21.45 | 22.39 | 10,427,364 | -0.47(-2.06%) | ||
Mar 06, 2018 | 23.11 | 23.30 | 22.70 | 22.86 | 16,386,009 | -0.15(-0.65%) |
Mar 05, 2018 | 23.00 | 23.34 | 22.76 | 23.01 | 7,409,342 | -0.14(-0.60%) |
Mar 02, 2018 | 22.65 | 23.22 | 22.46 | 23.15 | 11,290,209 | +0.45(+1.98%) |