Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.73 | 21.92 | 21.60 | 21.73 | 6,116,969 | +0.01(+0.04%) |
May 30, 2018 | 21.51 | 21.85 | 21.39 | 21.72 | 7,083,907 | +0.23(+1.08%) |
May 29, 2018 | 21.55 | 21.70 | 21.37 | 21.49 | 5,304,816 | -0.12(-0.54%) |
May 25, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.16(-0.73%) | |
May 24, 2018 | 21.54 | 21.79 | 21.39 | 21.76 | 3,746,497 | +0.26(+1.20%) |
May 23, 2018 | 21.16 | 21.53 | 21.11 | 21.50 | 5,828,592 | +0.37(+1.77%) |
May 22, 2018 | 21.01 | 21.26 | 20.98 | 21.13 | 3,396,054 | +0.16(+0.75%) |
May 21, 2018 | 21.10 | 21.12 | 20.94 | 20.97 | 4,659,857 | -0.09(-0.43%) |
May 18, 2018 | 21.09 | 21.18 | 20.97 | 21.06 | 3,895,637 | +0.03(+0.16%) |
May 17, 2018 | 21.23 | 21.33 | 20.98 | 21.03 | 3,822,968 | -0.17(-0.82%) |
May 16, 2018 | 21.50 | 21.53 | 21.15 | 21.20 | 4,630,649 | -0.23(-1.10%) |
May 15, 2018 | 21.70 | 21.79 | 21.26 | 21.44 | 6,833,955 | -0.35(-1.62%) |
May 14, 2018 | 22.02 | 22.07 | 21.71 | 21.79 | 5,922,160 | -0.16(-0.71%) |
May 11, 2018 | 21.91 | 22.04 | 21.85 | 21.95 | 2,833,619 | +0.03(+0.15%) |
May 10, 2018 | 21.73 | 21.95 | 21.66 | 21.92 | 7,074,229 | +0.30(+1.41%) |
May 09, 2018 | 22.07 | 22.12 | 21.60 | 21.61 | 7,387,779 | -0.23(-1.05%) |
May 08, 2018 | 21.79 | 21.86 | 21.55 | 21.84 | 12,579,564 | -0.07(-0.30%) |
May 07, 2018 | 21.98 | 22.25 | 21.79 | 21.91 | 10,442,166 | +0.20(+0.91%) |
May 04, 2018 | 22.20 | 22.28 | 21.42 | 21.71 | 10,525,539 | +0.83(+3.98%) |
May 03, 2018 | 20.91 | 20.99 | 20.56 | 20.88 | 7,618,051 | -0.07(-0.31%) |
May 02, 2018 | 20.96 | 21.06 | 20.85 | 20.95 | 6,093,515 | +0.02(+0.08%) |
May 01, 2018 | 20.78 | 20.95 | 20.78 | 20.93 | 7,154,887 | +0.09(+0.43%) |
Apr 30, 2018 | 20.98 | 21.04 | 20.76 | 20.84 | 6,126,241 | -0.12(-0.55%) |
Apr 27, 2018 | 20.62 | 21.05 | 20.58 | 20.95 | 9,731,793 | +0.30(+1.43%) |
Apr 26, 2018 | 20.59 | 20.73 | 20.48 | 20.66 | 9,975,743 | +0.16(+0.76%) |
Apr 25, 2018 | 20.78 | 20.95 | 20.41 | 20.50 | 10,247,466 | -0.36(-1.74%) |
Apr 24, 2018 | 21.43 | 21.44 | 20.81 | 20.86 | 13,697,924 | -0.48(-2.24%) |
Apr 23, 2018 | 21.60 | 21.79 | 21.19 | 21.34 | 12,085,508 | -0.61(-2.77%) |
Apr 20, 2018 | 22.22 | 22.27 | 21.90 | 21.95 | 6,213,631 | -0.25(-1.11%) |
Apr 19, 2018 | 22.23 | 22.34 | 22.13 | 22.20 | 3,766,127 | -0.13(-0.59%) |
Apr 18, 2018 | 22.35 | 22.52 | 22.30 | 22.33 | 2,582,308 | -0.02(-0.11%) |
Apr 17, 2018 | 22.31 | 22.44 | 22.20 | 22.35 | 5,135,572 | +0.08(+0.37%) |
Apr 16, 2018 | 22.01 | 22.31 | 21.96 | 22.27 | 3,793,221 | +0.33(+1.50%) |
Apr 13, 2018 | 21.88 | 22.03 | 21.83 | 21.94 | 3,527,916 | +0.12(+0.53%) |
Apr 12, 2018 | 22.13 | 22.14 | 21.71 | 21.83 | 3,791,551 | -0.25(-1.12%) |
Apr 11, 2018 | 22.25 | 22.39 | 22.03 | 22.07 | 3,614,309 | -0.22(-1.00%) |
Apr 10, 2018 | 22.27 | 22.39 | 22.22 | 22.30 | 3,651,393 | -0.02(-0.11%) |
Apr 09, 2018 | 22.16 | 22.46 | 22.11 | 22.32 | 4,723,547 | +0.20(+0.89%) |
Apr 06, 2018 | 22.43 | 22.43 | 21.99 | 22.12 | 6,427,534 | -0.33(-1.47%) |
Apr 05, 2018 | 22.40 | 22.66 | 22.18 | 22.45 | 5,752,666 | +0.07(+0.33%) |
Apr 04, 2018 | 22.24 | 22.45 | 22.11 | 22.38 | 4,903,079 | +0.10(+0.44%) |
Apr 03, 2018 | 22.19 | 22.36 | 22.04 | 22.28 | 5,747,795 | +0.08(+0.37%) |
Apr 02, 2018 | 22.60 | 22.62 | 22.02 | 22.20 | 4,494,014 | -0.35(-1.53%) |
Mar 29, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.37(+1.67%) | |
Mar 28, 2018 | 22.38 | 22.38 | 21.87 | 22.17 | 6,329,396 | -0.12(-0.52%) |
Mar 27, 2018 | 22.10 | 22.60 | 22.02 | 22.29 | 9,347,133 | +0.21(+0.93%) |
Mar 26, 2018 | 21.93 | 22.15 | 21.74 | 22.08 | 5,070,640 | +0.28(+1.28%) |
Mar 23, 2018 | 22.08 | 22.33 | 21.75 | 21.80 | 6,172,979 | -0.19(-0.86%) |
Mar 22, 2018 | 21.83 | 22.21 | 21.83 | 21.99 | 9,146,132 | -0.09(-0.41%) |
Mar 21, 2018 | 22.05 | 22.44 | 21.97 | 22.08 | 7,945,066 | +0.02(+0.11%) |
Mar 20, 2018 | 22.16 | 22.20 | 21.88 | 22.06 | 9,273,774 | -0.12(-0.52%) |
Mar 19, 2018 | 22.34 | 22.36 | 22.03 | 22.17 | 6,023,268 | -0.16(-0.74%) |
Mar 16, 2018 | 22.12 | 22.43 | 22.09 | 22.34 | 16,757,765 | +0.19(+0.85%) |
Mar 15, 2018 | 22.32 | 22.57 | 21.78 | 22.15 | 11,525,448 | -0.11(-0.48%) |
Mar 14, 2018 | 22.53 | 22.67 | 22.02 | 22.25 | 11,234,674 | -0.21(-0.95%) |
Mar 13, 2018 | 22.61 | 22.70 | 22.43 | 22.47 | 4,245,439 | -0.10(-0.44%) |
Mar 12, 2018 | 22.34 | 22.57 | 22.33 | 22.57 | 5,169,439 | +0.25(+1.11%) |
Mar 09, 2018 | 22.37 | 22.37 | 22.17 | 22.32 | 4,902,042 | +0.03(+0.15%) |
Mar 08, 2018 | 22.09 | 22.30 | 22.05 | 22.29 | 5,250,706 | +0.31(+1.42%) |
Mar 07, 2018 | 22.06 | 21.83 | 21.97 | 3,938,179 | -0.05(-0.22%) | |
Mar 06, 2018 | 22.32 | 22.33 | 21.92 | 22.02 | 4,199,202 | -0.31(-1.40%) |
Mar 05, 2018 | 21.94 | 22.41 | 21.87 | 22.34 | 5,653,381 | +0.38(+1.72%) |
Mar 02, 2018 | 21.99 | 22.23 | 21.77 | 21.96 | 4,827,483 | -0.02(-0.11%) |