Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2018 | 23.47 | 23.47 | 23.47 | 0 | -0.04(-0.17%) | |
May 22, 2018 | 23.25 | 23.64 | 23.25 | 23.51 | 2,341,260 | +0.28(+1.21%) |
May 21, 2018 | 23.22 | 23.39 | 23.18 | 23.23 | 1,698,422 | +0.13(+0.56%) |
May 18, 2018 | 23.49 | 23.49 | 23.10 | 23.10 | 1,667,761 | -0.34(-1.45%) |
May 17, 2018 | 23.49 | 23.63 | 23.43 | 23.44 | 1,841,041 | -0.06(-0.26%) |
May 16, 2018 | 23.75 | 23.79 | 23.30 | 23.50 | 3,085,728 | -0.29(-1.22%) |
May 15, 2018 | 24.45 | 24.57 | 23.74 | 23.79 | 3,813,372 | -0.78(-3.17%) |
May 14, 2018 | 24.61 | 24.82 | 24.49 | 24.57 | 2,880,631 | +0.01(+0.04%) |
May 11, 2018 | 24.73 | 24.91 | 24.53 | 24.56 | 2,719,913 | -0.23(-0.93%) |
May 10, 2018 | 24.63 | 24.89 | 24.55 | 24.79 | 2,901,834 | +0.15(+0.61%) |
May 09, 2018 | 24.49 | 24.71 | 24.35 | 24.64 | 2,537,636 | +0.20(+0.82%) |
May 08, 2018 | 24.62 | 24.77 | 24.42 | 24.44 | 4,993,118 | -0.20(-0.81%) |
May 07, 2018 | 24.44 | 24.77 | 24.16 | 24.64 | 2,858,997 | +0.19(+0.78%) |
May 04, 2018 | 23.91 | 24.52 | 23.74 | 24.45 | 3,290,098 | +0.46(+1.92%) |
May 03, 2018 | 24.13 | 24.32 | 23.77 | 23.99 | 7,235,390 | -0.29(-1.19%) |
May 02, 2018 | 24.05 | 24.37 | 23.97 | 24.28 | 4,296,583 | +0.22(+0.91%) |
May 01, 2018 | 23.99 | 24.11 | 23.64 | 24.06 | 3,557,481 | +0.02(+0.08%) |
Apr 30, 2018 | 24.16 | 24.27 | 24.04 | 24.04 | 2,206,325 | +0.00(+0.00%) |
Apr 27, 2018 | 24.21 | 24.51 | 23.79 | 24.04 | 2,532,713 | -0.27(-1.11%) |
Apr 26, 2018 | 24.45 | 24.58 | 24.16 | 24.31 | 2,876,513 | -0.15(-0.61%) |
Apr 25, 2018 | 24.20 | 24.70 | 24.03 | 24.46 | 2,628,601 | +0.22(+0.91%) |
Apr 24, 2018 | 24.47 | 24.65 | 24.13 | 24.24 | 3,362,313 | -0.18(-0.74%) |
Apr 23, 2018 | 24.15 | 24.50 | 24.10 | 24.42 | 3,006,522 | +0.40(+1.67%) |
Apr 20, 2018 | 24.25 | 24.37 | 24.01 | 24.02 | 3,490,398 | -0.09(-0.37%) |
Apr 19, 2018 | 24.35 | 24.63 | 24.11 | 24.11 | 2,767,176 | -0.21(-0.86%) |
Apr 18, 2018 | 24.56 | 24.56 | 24.14 | 24.32 | 3,322,761 | -0.21(-0.86%) |
Apr 17, 2018 | 24.79 | 24.82 | 24.44 | 24.53 | 3,624,388 | -0.10(-0.41%) |
Apr 16, 2018 | 24.48 | 24.74 | 24.36 | 24.63 | 3,120,715 | +0.33(+1.36%) |
Apr 13, 2018 | 24.50 | 24.62 | 24.25 | 24.30 | 3,280,381 | -0.06(-0.25%) |
Apr 12, 2018 | 24.37 | 24.62 | 24.34 | 24.36 | 5,342,080 | +0.05(+0.21%) |
Apr 11, 2018 | 24.14 | 24.37 | 24.04 | 24.31 | 2,995,326 | -0.07(-0.29%) |
Apr 10, 2018 | 24.45 | 24.87 | 24.37 | 24.38 | 4,877,005 | +0.09(+0.37%) |
Apr 09, 2018 | 23.60 | 24.75 | 23.26 | 24.29 | 7,752,151 | +2.52(+11.58%) |
Apr 06, 2018 | 22.29 | 22.34 | 21.61 | 21.77 | 3,098,262 | -0.71(-3.16%) |
Apr 05, 2018 | 22.37 | 22.65 | 22.26 | 22.48 | 2,717,519 | +0.23(+1.03%) |
Apr 04, 2018 | 21.88 | 22.33 | 21.88 | 22.25 | 3,840,997 | -0.03(-0.13%) |
Apr 03, 2018 | 22.26 | 22.34 | 21.96 | 22.28 | 1,984,815 | +0.18(+0.81%) |