Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.84 | 21.89 | 21.41 | 21.70 | 1,455,974 | -0.05(-0.22%) |
May 30, 2018 | 21.89 | 22.03 | 21.65 | 21.75 | 1,646,079 | -0.05(-0.22%) |
May 29, 2018 | 22.08 | 22.22 | 21.46 | 21.80 | 1,526,116 | -0.48(-2.14%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.33(+1.52%) | |
May 24, 2018 | 22.13 | 22.13 | 21.89 | 21.94 | 1,567,828 | -0.14(-0.65%) |
May 23, 2018 | 21.99 | 22.13 | 21.89 | 22.08 | 1,731,481 | -0.10(-0.43%) |
May 22, 2018 | 22.56 | 22.84 | 22.13 | 22.18 | 1,783,151 | -0.72(-3.12%) |
May 21, 2018 | 22.80 | 23.37 | 22.70 | 22.89 | 3,156,238 | +0.00(+0.00%) |
May 18, 2018 | 22.51 | 22.99 | 22.46 | 22.89 | 3,427,018 | +0.52(+2.35%) |
May 17, 2018 | 22.27 | 22.51 | 21.99 | 22.37 | 2,769,298 | +0.10(+0.43%) |
May 16, 2018 | 21.99 | 22.37 | 21.56 | 22.27 | 3,324,271 | +0.38(+1.74%) |
May 15, 2018 | 21.60 | 22.03 | 21.46 | 21.89 | 2,248,575 | +0.24(+1.10%) |
May 14, 2018 | 21.60 | 21.99 | 21.51 | 21.65 | 1,941,627 | +0.05(+0.22%) |
May 11, 2018 | 21.56 | 21.60 | 21.32 | 21.60 | 1,738,190 | +0.10(+0.44%) |
May 10, 2018 | 21.94 | 21.94 | 21.46 | 21.51 | 1,313,930 | -0.33(-1.53%) |
May 09, 2018 | 21.75 | 21.99 | 21.65 | 21.84 | 1,423,977 | +0.10(+0.44%) |
May 08, 2018 | 22.03 | 22.13 | 21.60 | 21.75 | 1,366,520 | -0.33(-1.51%) |
May 07, 2018 | 21.60 | 22.32 | 21.41 | 22.08 | 2,960,942 | +0.33(+1.54%) |
May 04, 2018 | 21.99 | 22.15 | 21.60 | 21.75 | 2,537,182 | -0.19(-0.87%) |
May 03, 2018 | 22.37 | 22.42 | 20.79 | 21.94 | 3,642,886 | +0.00(+0.00%) |
May 02, 2018 | 21.89 | 22.37 | 21.80 | 21.94 | 3,405,067 | +0.07(+0.31%) |
May 01, 2018 | 22.32 | 22.37 | 21.37 | 21.87 | 3,754,354 | -0.50(-2.22%) |
Apr 30, 2018 | 21.84 | 22.56 | 21.65 | 22.37 | 3,496,361 | +1.19(+5.63%) |
Apr 27, 2018 | 21.41 | 21.41 | 20.98 | 21.18 | 2,502,123 | -0.19(-0.89%) |
Apr 26, 2018 | 21.32 | 21.46 | 21.18 | 21.37 | 2,677,818 | +0.05(+0.22%) |
Apr 25, 2018 | 21.13 | 21.60 | 21.13 | 21.32 | 1,911,168 | +0.10(+0.45%) |
Apr 24, 2018 | 21.37 | 21.65 | 21.15 | 21.22 | 2,398,049 | -0.19(-0.89%) |
Apr 23, 2018 | 21.27 | 21.75 | 21.09 | 21.41 | 3,723,039 | +0.19(+0.90%) |
Apr 20, 2018 | 21.32 | 21.46 | 21.08 | 21.22 | 2,000,484 | -0.14(-0.67%) |
Apr 19, 2018 | 21.75 | 21.80 | 21.08 | 21.37 | 2,250,898 | -0.38(-1.75%) |
Apr 18, 2018 | 21.22 | 22.03 | 21.18 | 21.75 | 2,953,472 | +0.38(+1.79%) |
Apr 17, 2018 | 21.99 | 22.03 | 21.22 | 21.37 | 2,759,510 | -0.48(-2.18%) |
Apr 16, 2018 | 22.03 | 22.18 | 21.65 | 21.84 | 2,572,988 | +0.19(+0.88%) |
Apr 13, 2018 | 21.94 | 22.03 | 21.41 | 21.65 | 2,015,476 | -0.24(-1.09%) |
Apr 12, 2018 | 21.80 | 22.08 | 21.37 | 21.89 | 3,087,757 | +0.14(+0.66%) |
Apr 11, 2018 | 21.80 | 22.18 | 21.70 | 21.75 | 2,483,975 | -0.10(-0.44%) |
Apr 10, 2018 | 22.32 | 22.34 | 21.82 | 21.84 | 2,689,385 | -0.33(-1.51%) |
Apr 09, 2018 | 22.61 | 22.65 | 22.18 | 22.18 | 2,439,436 | -0.33(-1.48%) |
Apr 06, 2018 | 21.89 | 22.80 | 21.84 | 22.51 | 3,663,072 | +0.52(+2.39%) |
Apr 05, 2018 | 22.22 | 22.27 | 21.84 | 21.99 | 3,078,680 | -0.14(-0.65%) |
Apr 04, 2018 | 21.99 | 22.32 | 21.99 | 22.13 | 2,640,990 | -0.05(-0.22%) |
Apr 03, 2018 | 22.56 | 22.56 | 21.94 | 22.18 | 2,535,024 | -0.20(-0.90%) |
Apr 02, 2018 | 22.90 | 22.90 | 22.04 | 22.38 | 5,187,808 | -0.57(-2.49%) |
Mar 29, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.62(+2.77%) | |
Mar 28, 2018 | 22.04 | 22.52 | 21.95 | 22.33 | 2,013,119 | +0.29(+1.30%) |
Mar 27, 2018 | 22.52 | 22.66 | 22.00 | 22.04 | 1,879,247 | -0.43(-1.91%) |
Mar 26, 2018 | 22.28 | 22.47 | 22.00 | 22.47 | 1,884,477 | +0.48(+2.16%) |
Mar 23, 2018 | 22.04 | 22.38 | 21.83 | 22.00 | 2,178,597 | +0.00(+0.00%) |
Mar 22, 2018 | 22.66 | 22.76 | 21.95 | 22.00 | 2,351,649 | -0.76(-3.35%) |
Mar 21, 2018 | 22.57 | 22.95 | 22.50 | 22.76 | 2,017,102 | +0.24(+1.06%) |
Mar 20, 2018 | 22.57 | 22.83 | 22.38 | 22.52 | 2,208,490 | +0.00(+0.00%) |
Mar 19, 2018 | 22.66 | 22.81 | 22.42 | 22.52 | 1,757,516 | -0.29(-1.25%) |
Mar 16, 2018 | 23.33 | 23.47 | 22.76 | 22.81 | 2,157,044 | -0.33(-1.44%) |
Mar 15, 2018 | 23.47 | 23.47 | 22.85 | 23.14 | 1,343,896 | -0.33(-1.42%) |
Mar 14, 2018 | 23.57 | 23.71 | 23.02 | 23.47 | 2,117,277 | -0.43(-1.79%) |
Mar 13, 2018 | 24.00 | 24.11 | 23.71 | 23.90 | 1,849,343 | -0.10(-0.40%) |
Mar 12, 2018 | 23.47 | 24.19 | 23.47 | 24.00 | 2,851,132 | +0.43(+1.82%) |
Mar 09, 2018 | 22.95 | 23.61 | 22.90 | 23.57 | 1,950,499 | +0.67(+2.91%) |
Mar 08, 2018 | 23.14 | 23.28 | 22.62 | 22.90 | 1,273,742 | -0.24(-1.03%) |
Mar 07, 2018 | 23.52 | 23.14 | 1,455,690 | -0.10(-0.41%) | ||
Mar 06, 2018 | 23.00 | 23.26 | 22.85 | 23.23 | 1,550,321 | +0.29(+1.24%) |
Mar 05, 2018 | 23.42 | 23.52 | 22.92 | 22.95 | 1,782,493 | -0.48(-2.03%) |
Mar 02, 2018 | 22.71 | 23.47 | 22.57 | 23.42 | 2,078,391 | +0.62(+2.71%) |