Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.14 | 23.34 | 22.99 | 23.06 | 4,454,055 | -0.15(-0.63%) |
May 30, 2018 | 23.04 | 23.39 | 22.58 | 23.20 | 2,420,741 | +0.17(+0.72%) |
May 29, 2018 | 22.87 | 23.09 | 22.68 | 23.04 | 1,807,324 | +0.19(+0.82%) |
May 25, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.74 | 22.88 | 22.70 | 22.84 | 1,464,903 | +0.08(+0.33%) |
May 23, 2018 | 22.53 | 22.79 | 22.49 | 22.76 | 1,304,177 | +0.24(+1.08%) |
May 22, 2018 | 22.63 | 22.65 | 22.35 | 22.52 | 1,819,323 | -0.11(-0.49%) |
May 21, 2018 | 22.31 | 22.69 | 22.20 | 22.63 | 1,956,628 | +0.42(+1.87%) |
May 18, 2018 | 22.25 | 22.31 | 22.07 | 22.22 | 1,464,356 | +0.02(+0.09%) |
May 17, 2018 | 22.59 | 22.70 | 22.13 | 22.20 | 1,742,242 | -0.39(-1.75%) |
May 16, 2018 | 22.77 | 22.97 | 22.55 | 22.59 | 1,732,205 | -0.09(-0.40%) |
May 15, 2018 | 23.04 | 23.08 | 22.53 | 22.68 | 3,042,589 | -0.53(-2.27%) |
May 14, 2018 | 23.22 | 23.40 | 23.01 | 23.21 | 1,065,521 | -0.01(-0.06%) |
May 11, 2018 | 23.43 | 23.59 | 23.12 | 23.22 | 1,553,610 | -0.13(-0.56%) |
May 10, 2018 | 23.31 | 23.45 | 23.21 | 23.35 | 1,684,509 | +0.21(+0.90%) |
May 09, 2018 | 23.30 | 23.50 | 23.00 | 23.15 | 2,357,372 | -0.05(-0.21%) |
May 08, 2018 | 23.85 | 23.91 | 23.13 | 23.19 | 2,903,879 | -0.66(-2.76%) |
May 07, 2018 | 23.94 | 23.99 | 23.77 | 23.85 | 2,094,831 | -0.03(-0.14%) |
May 04, 2018 | 23.72 | 24.05 | 23.62 | 23.89 | 1,522,751 | +0.13(+0.55%) |
May 03, 2018 | 23.54 | 23.79 | 23.50 | 23.76 | 1,682,907 | +0.21(+0.88%) |
May 02, 2018 | 23.51 | 23.68 | 23.35 | 23.55 | 2,920,202 | -0.08(-0.35%) |
May 01, 2018 | 23.53 | 23.68 | 23.39 | 23.63 | 1,966,673 | +0.12(+0.53%) |
Apr 30, 2018 | 23.96 | 23.96 | 23.50 | 23.51 | 2,224,533 | -0.39(-1.62%) |
Apr 27, 2018 | 23.67 | 24.03 | 23.60 | 23.89 | 2,239,873 | +0.12(+0.50%) |
Apr 26, 2018 | 23.53 | 23.97 | 23.31 | 23.78 | 2,485,700 | +0.38(+1.63%) |
Apr 25, 2018 | 23.31 | 23.46 | 23.25 | 23.40 | 2,879,795 | +0.01(+0.06%) |
Apr 24, 2018 | 23.26 | 23.49 | 23.19 | 23.38 | 2,481,242 | +0.22(+0.96%) |
Apr 23, 2018 | 23.15 | 23.28 | 23.01 | 23.16 | 1,694,412 | +0.07(+0.30%) |
Apr 20, 2018 | 23.45 | 23.46 | 23.00 | 23.09 | 1,883,544 | -0.29(-1.24%) |
Apr 19, 2018 | 23.80 | 23.83 | 23.26 | 23.38 | 1,592,591 | -0.53(-2.20%) |
Apr 18, 2018 | 23.76 | 24.08 | 23.73 | 23.91 | 1,681,059 | +0.20(+0.85%) |
Apr 17, 2018 | 23.35 | 23.82 | 23.13 | 23.71 | 1,722,505 | +0.43(+1.84%) |
Apr 16, 2018 | 23.19 | 23.54 | 23.08 | 23.28 | 1,924,510 | +0.18(+0.78%) |
Apr 13, 2018 | 23.10 | 23.12 | 22.82 | 23.10 | 1,132,437 | +0.13(+0.57%) |
Apr 12, 2018 | 23.27 | 23.27 | 22.75 | 22.97 | 2,244,788 | -0.26(-1.13%) |
Apr 11, 2018 | 23.12 | 23.36 | 22.97 | 23.23 | 1,151,122 | +0.06(+0.24%) |
Apr 10, 2018 | 23.26 | 23.35 | 23.14 | 23.17 | 2,271,222 | +0.10(+0.42%) |
Apr 09, 2018 | 23.26 | 23.43 | 23.00 | 23.08 | 1,709,270 | -0.15(-0.63%) |
Apr 06, 2018 | 23.39 | 23.77 | 23.18 | 23.22 | 3,205,295 | -0.17(-0.71%) |
Apr 05, 2018 | 23.09 | 23.43 | 22.94 | 23.39 | 2,426,052 | +0.33(+1.41%) |
Apr 04, 2018 | 22.54 | 23.18 | 22.51 | 23.06 | 2,007,772 | +0.33(+1.46%) |
Apr 03, 2018 | 22.46 | 22.83 | 22.27 | 22.73 | 2,266,762 | +0.31(+1.39%) |
Apr 02, 2018 | 22.76 | 22.82 | 22.39 | 22.42 | 2,960,805 | -0.34(-1.49%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.10(+0.46%) | |
Mar 28, 2018 | 22.19 | 22.87 | 22.18 | 22.65 | 2,564,280 | +0.56(+2.54%) |
Mar 27, 2018 | 21.84 | 22.41 | 21.64 | 22.09 | 3,180,273 | +0.44(+2.01%) |
Mar 26, 2018 | 21.55 | 21.71 | 21.44 | 21.66 | 1,803,582 | +0.26(+1.23%) |
Mar 23, 2018 | 21.93 | 22.07 | 21.32 | 21.39 | 2,651,929 | -0.52(-2.37%) |
Mar 22, 2018 | 21.79 | 22.18 | 21.76 | 21.91 | 3,221,920 | +0.02(+0.10%) |
Mar 21, 2018 | 21.97 | 22.14 | 21.74 | 21.89 | 2,089,412 | -0.08(-0.38%) |
Mar 20, 2018 | 21.80 | 21.98 | 21.73 | 21.98 | 1,975,026 | +0.19(+0.86%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.70 | 21.79 | 2,782,024 | -0.73(-3.26%) |
Mar 16, 2018 | 22.47 | 22.57 | 22.07 | 22.52 | 7,765,032 | -0.26(-1.13%) |
Mar 15, 2018 | 22.84 | 22.92 | 22.59 | 22.78 | 2,538,440 | -0.06(-0.27%) |
Mar 14, 2018 | 22.65 | 22.85 | 22.54 | 22.84 | 2,886,460 | +0.24(+1.07%) |
Mar 13, 2018 | 22.55 | 22.70 | 22.53 | 22.60 | 2,381,353 | +0.14(+0.64%) |
Mar 12, 2018 | 22.65 | 22.71 | 22.36 | 22.46 | 3,096,005 | -0.16(-0.72%) |
Mar 09, 2018 | 22.29 | 22.62 | 22.14 | 22.62 | 3,864,845 | +0.37(+1.65%) |
Mar 08, 2018 | 22.31 | 22.38 | 22.12 | 22.25 | 2,370,040 | +0.00(+0.00%) |
Mar 07, 2018 | 22.28 | 21.87 | 22.25 | 2,944,917 | +0.22(+0.99%) | |
Mar 06, 2018 | 21.85 | 22.06 | 21.69 | 22.04 | 1,925,659 | +0.20(+0.90%) |
Mar 05, 2018 | 21.36 | 21.93 | 21.27 | 21.84 | 2,534,586 | +0.37(+1.74%) |
Mar 02, 2018 | 21.42 | 21.49 | 21.16 | 21.46 | 3,008,563 | -0.05(-0.25%) |