Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.60 | 23.77 | 23.46 | 23.56 | 2,241,394 | -0.10(-0.43%) |
May 30, 2018 | 23.52 | 23.74 | 23.45 | 23.67 | 1,563,704 | +0.15(+0.66%) |
May 29, 2018 | 23.42 | 23.63 | 23.37 | 23.51 | 1,527,526 | +0.03(+0.11%) |
May 25, 2018 | 23.48 | 23.48 | 23.48 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 23.46 | 23.61 | 23.40 | 23.46 | 1,119,971 | +0.01(+0.03%) |
May 23, 2018 | 23.20 | 23.46 | 23.20 | 23.46 | 1,281,520 | +0.23(+0.98%) |
May 22, 2018 | 23.27 | 23.34 | 23.17 | 23.23 | 1,824,777 | -0.01(-0.03%) |
May 21, 2018 | 23.34 | 23.42 | 23.19 | 23.24 | 2,773,942 | +0.02(+0.09%) |
May 18, 2018 | 23.44 | 23.50 | 23.17 | 23.22 | 1,759,648 | -0.17(-0.75%) |
May 17, 2018 | 23.47 | 23.54 | 23.35 | 23.39 | 982,081 | -0.03(-0.14%) |
May 16, 2018 | 23.22 | 23.48 | 23.21 | 23.42 | 1,303,241 | +0.28(+1.22%) |
May 15, 2018 | 23.33 | 23.40 | 23.10 | 23.14 | 1,433,995 | -0.34(-1.43%) |
May 14, 2018 | 23.42 | 23.65 | 23.37 | 23.48 | 1,184,348 | +0.07(+0.32%) |
May 11, 2018 | 23.57 | 23.59 | 23.30 | 23.40 | 1,387,125 | -0.17(-0.74%) |
May 10, 2018 | 23.15 | 23.62 | 23.15 | 23.58 | 1,460,597 | +0.53(+2.30%) |
May 09, 2018 | 23.00 | 23.16 | 22.83 | 23.05 | 1,879,545 | +0.08(+0.35%) |
May 08, 2018 | 23.26 | 23.33 | 22.95 | 22.97 | 3,038,833 | -0.29(-1.24%) |
May 07, 2018 | 23.06 | 23.27 | 23.06 | 23.26 | 1,689,337 | +0.19(+0.81%) |
May 04, 2018 | 23.06 | 23.28 | 22.96 | 23.07 | 1,303,623 | +0.00(+0.00%) |
May 03, 2018 | 23.17 | 23.18 | 22.97 | 23.07 | 769,720 | -0.03(-0.15%) |
May 02, 2018 | 22.96 | 23.12 | 22.89 | 23.10 | 1,443,837 | +0.03(+0.15%) |
May 01, 2018 | 23.01 | 23.32 | 23.01 | 23.07 | 1,414,645 | +0.06(+0.26%) |
Apr 30, 2018 | 23.11 | 23.37 | 22.93 | 23.01 | 1,656,922 | -0.04(-0.17%) |
Apr 27, 2018 | 22.93 | 23.30 | 22.87 | 23.05 | 1,505,855 | +0.13(+0.59%) |
Apr 26, 2018 | 22.83 | 23.08 | 22.62 | 22.91 | 1,945,477 | +0.25(+1.10%) |
Apr 25, 2018 | 22.42 | 23.01 | 22.42 | 22.67 | 2,016,182 | -0.36(-1.57%) |
Apr 24, 2018 | 23.18 | 23.19 | 22.96 | 23.03 | 1,642,608 | -0.02(-0.09%) |
Apr 23, 2018 | 23.11 | 23.11 | 22.89 | 23.05 | 1,473,539 | +0.05(+0.23%) |
Apr 20, 2018 | 23.24 | 23.34 | 22.95 | 22.99 | 812,162 | -0.15(-0.64%) |
Apr 19, 2018 | 23.27 | 23.27 | 22.98 | 23.14 | 948,554 | -0.17(-0.72%) |
Apr 18, 2018 | 23.36 | 23.49 | 23.08 | 23.31 | 1,206,479 | +0.02(+0.09%) |
Apr 17, 2018 | 23.40 | 23.45 | 23.21 | 23.29 | 1,795,716 | +0.03(+0.14%) |
Apr 16, 2018 | 22.62 | 23.40 | 22.62 | 23.26 | 2,890,812 | +0.91(+4.06%) |
Apr 13, 2018 | 22.41 | 22.47 | 22.30 | 22.35 | 1,329,978 | -0.05(-0.21%) |
Apr 12, 2018 | 22.73 | 22.77 | 22.36 | 22.40 | 1,289,807 | -0.30(-1.30%) |
Apr 11, 2018 | 22.63 | 22.81 | 22.63 | 22.69 | 1,189,085 | +0.05(+0.21%) |
Apr 10, 2018 | 22.58 | 22.74 | 22.55 | 22.64 | 1,378,596 | +0.12(+0.54%) |
Apr 09, 2018 | 22.65 | 22.81 | 22.52 | 22.52 | 1,404,668 | -0.11(-0.50%) |
Apr 06, 2018 | 22.54 | 22.64 | 1,488,899 | +0.03(+0.12%) | ||
Apr 05, 2018 | 22.45 | 22.71 | 22.38 | 22.61 | 2,005,185 | +0.21(+0.96%) |
Apr 04, 2018 | 22.18 | 22.43 | 22.15 | 22.40 | 2,081,326 | +0.05(+0.21%) |
Apr 03, 2018 | 22.09 | 22.44 | 22.05 | 22.35 | 1,360,570 | +0.30(+1.34%) |
Apr 02, 2018 | 22.47 | 22.50 | 21.91 | 22.05 | 1,522,933 | -0.42(-1.85%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.13(-0.59%) | |
Mar 28, 2018 | 22.20 | 22.81 | 22.20 | 22.60 | 2,495,201 | +0.41(+1.84%) |
Mar 27, 2018 | 22.31 | 22.45 | 21.99 | 22.20 | 2,074,061 | -0.11(-0.48%) |
Mar 26, 2018 | 22.24 | 22.48 | 22.17 | 22.30 | 2,207,798 | +0.31(+1.40%) |
Mar 23, 2018 | 22.25 | 22.46 | 21.92 | 21.99 | 1,660,676 | -0.26(-1.15%) |
Mar 22, 2018 | 22.35 | 22.62 | 22.25 | 22.25 | 1,996,627 | -0.23(-1.02%) |
Mar 21, 2018 | 22.81 | 22.83 | 22.36 | 22.48 | 1,902,442 | -0.34(-1.50%) |
Mar 20, 2018 | 22.78 | 22.91 | 22.71 | 22.82 | 2,258,668 | +0.04(+0.18%) |
Mar 19, 2018 | 22.83 | 22.88 | 22.67 | 22.78 | 1,515,975 | -0.09(-0.38%) |
Mar 16, 2018 | 22.77 | 22.94 | 22.72 | 22.87 | 2,670,535 | +0.09(+0.38%) |
Mar 15, 2018 | 22.77 | 22.83 | 22.67 | 22.78 | 2,353,166 | +0.05(+0.24%) |
Mar 14, 2018 | 22.68 | 22.92 | 22.57 | 22.73 | 3,123,693 | +0.17(+0.74%) |
Mar 13, 2018 | 22.51 | 22.62 | 22.38 | 22.56 | 2,305,265 | +0.12(+0.54%) |
Mar 12, 2018 | 22.18 | 22.56 | 22.12 | 22.44 | 1,840,922 | +0.27(+1.21%) |
Mar 09, 2018 | 22.15 | 22.21 | 21.93 | 22.17 | 1,604,372 | +0.09(+0.40%) |
Mar 08, 2018 | 21.91 | 22.12 | 21.83 | 22.08 | 3,258,701 | +0.19(+0.89%) |
Mar 07, 2018 | 21.95 | 21.89 | 2,236,972 | +0.03(+0.15%) | ||
Mar 06, 2018 | 22.02 | 22.02 | 21.77 | 21.85 | 2,379,229 | -0.06(-0.27%) |
Mar 05, 2018 | 21.54 | 22.00 | 21.51 | 21.91 | 2,517,784 | +0.30(+1.37%) |
Mar 02, 2018 | 21.64 | 21.71 | 21.46 | 21.62 | 2,045,560 | -0.08(-0.36%) |