Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.40 | 22.51 | 21.93 | 22.22 | 5,782,712 | -0.41(-1.79%) |
May 30, 2018 | 22.26 | 22.65 | 22.19 | 22.63 | 6,028,467 | +0.59(+2.68%) |
May 29, 2018 | 21.93 | 22.23 | 21.86 | 22.04 | 5,388,452 | -0.05(-0.23%) |
May 25, 2018 | 22.09 | 22.09 | 22.09 | 0 | -0.90(-3.92%) | |
May 24, 2018 | 23.23 | 23.44 | 22.83 | 22.99 | 4,297,488 | -0.53(-2.24%) |
May 23, 2018 | 23.46 | 23.79 | 23.28 | 23.52 | 4,395,487 | -0.19(-0.81%) |
May 22, 2018 | 24.22 | 24.56 | 23.70 | 23.71 | 5,260,833 | -0.31(-1.29%) |
May 21, 2018 | 24.30 | 24.39 | 23.89 | 24.02 | 3,256,900 | -0.03(-0.11%) |
May 18, 2018 | 23.95 | 24.14 | 23.91 | 24.04 | 5,597,617 | -0.07(-0.29%) |
May 17, 2018 | 23.90 | 24.26 | 23.75 | 24.11 | 8,542,916 | +0.51(+2.18%) |
May 16, 2018 | 23.37 | 23.64 | 23.37 | 23.60 | 4,682,470 | +0.19(+0.80%) |
May 15, 2018 | 23.58 | 23.66 | 23.38 | 23.41 | 5,314,609 | -0.19(-0.82%) |
May 14, 2018 | 23.34 | 23.68 | 23.30 | 23.61 | 9,578,621 | +0.46(+2.00%) |
May 11, 2018 | 23.34 | 23.40 | 23.00 | 23.14 | 5,648,338 | -0.15(-0.66%) |
May 10, 2018 | 23.12 | 23.48 | 22.93 | 23.30 | 11,493,468 | +0.37(+1.63%) |
May 09, 2018 | 22.55 | 23.14 | 22.47 | 22.92 | 13,704,258 | +0.89(+4.03%) |
May 08, 2018 | 21.70 | 22.11 | 21.57 | 22.04 | 28,062,638 | -0.54(-2.39%) |
May 07, 2018 | 23.05 | 23.26 | 22.55 | 22.58 | 4,566,777 | -0.28(-1.21%) |
May 04, 2018 | 22.65 | 23.05 | 22.58 | 22.85 | 2,387,491 | +0.09(+0.40%) |
May 03, 2018 | 23.01 | 23.17 | 22.21 | 22.76 | 3,868,643 | -0.43(-1.86%) |
May 02, 2018 | 23.03 | 23.41 | 22.99 | 23.19 | 2,193,131 | +0.17(+0.73%) |
May 01, 2018 | 23.01 | 23.23 | 22.84 | 23.03 | 1,759,282 | -0.17(-0.75%) |
Apr 30, 2018 | 22.95 | 23.32 | 22.95 | 23.20 | 3,366,368 | +0.21(+0.92%) |
Apr 27, 2018 | 23.10 | 23.45 | 22.89 | 22.99 | 2,809,288 | -0.36(-1.54%) |
Apr 26, 2018 | 23.39 | 23.50 | 23.25 | 23.35 | 3,207,891 | +0.04(+0.17%) |
Apr 25, 2018 | 22.85 | 23.32 | 22.72 | 23.31 | 2,819,504 | +0.36(+1.57%) |
Apr 24, 2018 | 22.98 | 23.30 | 22.76 | 22.95 | 3,228,816 | -0.06(-0.25%) |
Apr 23, 2018 | 22.57 | 23.03 | 22.39 | 23.01 | 2,671,953 | +0.33(+1.47%) |
Apr 20, 2018 | 22.90 | 23.00 | 22.49 | 22.67 | 3,763,499 | -0.49(-2.11%) |
Apr 19, 2018 | 23.04 | 23.50 | 23.04 | 23.16 | 4,080,880 | +0.17(+0.76%) |
Apr 18, 2018 | 22.58 | 23.15 | 22.54 | 22.99 | 3,082,943 | +0.59(+2.61%) |
Apr 17, 2018 | 22.33 | 22.52 | 22.12 | 22.40 | 2,531,135 | +0.14(+0.61%) |
Apr 16, 2018 | 22.51 | 22.56 | 22.22 | 22.27 | 2,700,795 | -0.32(-1.42%) |
Apr 13, 2018 | 22.32 | 22.72 | 22.26 | 22.59 | 5,580,935 | +0.39(+1.77%) |
Apr 12, 2018 | 22.11 | 22.23 | 21.94 | 22.20 | 4,313,032 | +0.10(+0.47%) |
Apr 11, 2018 | 21.65 | 22.19 | 21.56 | 22.09 | 3,693,800 | +0.47(+2.17%) |
Apr 10, 2018 | 21.45 | 21.83 | 21.26 | 21.62 | 5,015,504 | +0.57(+2.72%) |
Apr 09, 2018 | 21.43 | 21.45 | 20.98 | 21.05 | 3,549,548 | -0.18(-0.85%) |
Apr 06, 2018 | 21.58 | 21.84 | 21.10 | 21.23 | 4,373,889 | -0.50(-2.31%) |
Apr 05, 2018 | 20.91 | 21.86 | 20.80 | 21.73 | 5,531,255 | +0.87(+4.16%) |
Apr 04, 2018 | 20.37 | 20.89 | 20.23 | 20.87 | 5,421,617 | +0.10(+0.46%) |
Apr 03, 2018 | 19.93 | 20.77 | 19.78 | 20.77 | 6,095,038 | +1.04(+5.28%) |
Apr 02, 2018 | 20.10 | 20.20 | 19.45 | 19.73 | 3,611,547 | -0.51(-2.51%) |
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.62(+3.15%) | |
Mar 28, 2018 | 19.69 | 19.79 | 19.43 | 19.62 | 3,633,568 | -0.10(-0.49%) |
Mar 27, 2018 | 19.29 | 20.01 | 19.16 | 19.72 | 5,730,833 | +0.53(+2.75%) |
Mar 26, 2018 | 19.38 | 19.39 | 18.92 | 19.19 | 5,541,827 | -0.08(-0.43%) |
Mar 23, 2018 | 19.64 | 19.77 | 19.26 | 19.27 | 5,349,376 | -0.19(-0.96%) |
Mar 22, 2018 | 20.02 | 20.02 | 19.45 | 19.46 | 3,019,117 | -0.77(-3.78%) |
Mar 21, 2018 | 19.46 | 20.33 | 19.46 | 20.22 | 6,306,924 | +0.91(+4.69%) |
Mar 20, 2018 | 19.29 | 19.39 | 19.20 | 19.32 | 3,707,870 | +0.15(+0.81%) |
Mar 19, 2018 | 19.46 | 19.52 | 19.13 | 19.16 | 2,143,234 | -0.36(-1.84%) |
Mar 16, 2018 | 19.20 | 19.61 | 19.10 | 19.52 | 4,077,316 | +0.30(+1.57%) |
Mar 15, 2018 | 19.33 | 19.39 | 19.07 | 19.22 | 3,374,937 | +0.20(+1.03%) |
Mar 14, 2018 | 19.18 | 19.23 | 18.93 | 19.02 | 2,019,236 | -0.03(-0.13%) |
Mar 13, 2018 | 19.20 | 19.27 | 19.00 | 19.05 | 3,221,851 | -0.10(-0.50%) |
Mar 12, 2018 | 19.33 | 19.37 | 19.14 | 19.14 | 3,231,036 | -0.16(-0.82%) |
Mar 09, 2018 | 19.35 | 19.35 | 19.14 | 19.30 | 2,865,051 | +0.14(+0.73%) |
Mar 08, 2018 | 19.39 | 19.44 | 19.06 | 19.16 | 3,335,885 | -0.22(-1.12%) |
Mar 07, 2018 | 19.13 | 19.38 | 3,310,551 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.88 | 19.90 | 19.62 | 19.66 | 2,331,893 | -0.07(-0.35%) |
Mar 05, 2018 | 19.53 | 19.83 | 19.47 | 19.73 | 3,608,580 | +0.09(+0.45%) |
Mar 02, 2018 | 19.67 | 19.72 | 19.23 | 19.64 | 6,283,544 | -0.10(-0.52%) |