Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.39 | 22.50 | 21.92 | 22.21 | 5,785,533 | -0.40(-1.79%) |
May 30, 2018 | 22.24 | 22.64 | 22.18 | 22.62 | 6,031,407 | +0.59(+2.68%) |
May 29, 2018 | 21.92 | 22.22 | 21.85 | 22.03 | 5,391,081 | -0.05(-0.23%) |
May 25, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.90(-3.92%) | |
May 24, 2018 | 23.21 | 23.43 | 22.82 | 22.98 | 4,299,585 | -0.53(-2.24%) |
May 23, 2018 | 23.45 | 23.78 | 23.27 | 23.50 | 4,397,631 | -0.19(-0.81%) |
May 22, 2018 | 24.20 | 24.55 | 23.68 | 23.70 | 5,263,399 | -0.31(-1.29%) |
May 21, 2018 | 24.29 | 24.38 | 23.88 | 24.01 | 3,258,489 | -0.03(-0.11%) |
May 18, 2018 | 23.94 | 24.12 | 23.90 | 24.03 | 5,600,348 | -0.07(-0.29%) |
May 17, 2018 | 23.89 | 24.25 | 23.74 | 24.10 | 8,547,083 | +0.51(+2.18%) |
May 16, 2018 | 23.36 | 23.63 | 23.36 | 23.59 | 4,684,754 | +0.19(+0.80%) |
May 15, 2018 | 23.57 | 23.65 | 23.37 | 23.40 | 5,317,202 | -0.19(-0.82%) |
May 14, 2018 | 23.33 | 23.67 | 23.29 | 23.59 | 9,583,293 | +0.46(+2.00%) |
May 11, 2018 | 23.33 | 23.39 | 22.99 | 23.13 | 5,651,094 | -0.15(-0.66%) |
May 10, 2018 | 23.11 | 23.47 | 22.92 | 23.29 | 11,499,075 | +0.37(+1.63%) |
May 09, 2018 | 22.54 | 23.12 | 22.46 | 22.91 | 13,710,943 | +0.89(+4.03%) |
May 08, 2018 | 21.69 | 22.10 | 21.56 | 22.03 | 28,076,326 | -0.54(-2.39%) |
May 07, 2018 | 23.04 | 23.25 | 22.54 | 22.57 | 4,569,005 | -0.28(-1.21%) |
May 04, 2018 | 22.64 | 23.04 | 22.57 | 22.84 | 2,388,656 | +0.09(+0.40%) |
May 03, 2018 | 23.00 | 23.16 | 22.20 | 22.75 | 3,870,531 | -0.43(-1.86%) |
May 02, 2018 | 23.02 | 23.39 | 22.98 | 23.18 | 2,194,201 | +0.17(+0.73%) |
May 01, 2018 | 23.00 | 23.22 | 22.83 | 23.02 | 1,760,140 | -0.17(-0.75%) |
Apr 30, 2018 | 22.94 | 23.30 | 22.94 | 23.19 | 3,368,010 | +0.21(+0.92%) |
Apr 27, 2018 | 23.09 | 23.44 | 22.87 | 22.98 | 2,810,658 | -0.36(-1.54%) |
Apr 26, 2018 | 23.38 | 23.49 | 23.24 | 23.34 | 3,209,456 | +0.04(+0.17%) |
Apr 25, 2018 | 22.84 | 23.30 | 22.71 | 23.30 | 2,820,879 | +0.36(+1.57%) |
Apr 24, 2018 | 22.96 | 23.29 | 22.75 | 22.94 | 3,230,391 | -0.06(-0.25%) |
Apr 23, 2018 | 22.56 | 23.02 | 22.38 | 23.00 | 2,673,256 | +0.33(+1.47%) |
Apr 20, 2018 | 22.89 | 22.99 | 22.48 | 22.66 | 3,765,335 | -0.49(-2.11%) |
Apr 19, 2018 | 23.03 | 23.48 | 23.03 | 23.15 | 4,082,871 | +0.17(+0.76%) |
Apr 18, 2018 | 22.57 | 23.14 | 22.53 | 22.98 | 3,084,447 | +0.58(+2.61%) |
Apr 17, 2018 | 22.32 | 22.51 | 22.11 | 22.39 | 2,532,370 | +0.13(+0.61%) |
Apr 16, 2018 | 22.50 | 22.55 | 22.21 | 22.26 | 2,702,112 | -0.32(-1.42%) |
Apr 13, 2018 | 22.31 | 22.71 | 22.24 | 22.58 | 5,583,658 | +0.39(+1.77%) |
Apr 12, 2018 | 22.10 | 22.22 | 21.93 | 22.19 | 4,315,136 | +0.10(+0.47%) |
Apr 11, 2018 | 21.64 | 22.18 | 21.55 | 22.08 | 3,695,602 | +0.47(+2.17%) |
Apr 10, 2018 | 21.44 | 21.82 | 21.25 | 21.61 | 5,017,951 | +0.57(+2.72%) |
Apr 09, 2018 | 21.42 | 21.44 | 20.97 | 21.04 | 3,551,280 | -0.18(-0.85%) |
Apr 06, 2018 | 21.57 | 21.83 | 21.09 | 21.22 | 4,376,023 | -0.50(-2.31%) |
Apr 05, 2018 | 20.90 | 21.85 | 20.79 | 21.72 | 5,533,953 | +0.87(+4.16%) |
Apr 04, 2018 | 20.36 | 20.88 | 20.22 | 20.86 | 5,424,262 | +0.10(+0.46%) |
Apr 03, 2018 | 19.92 | 20.76 | 19.77 | 20.76 | 6,098,011 | +1.04(+5.28%) |
Apr 02, 2018 | 20.09 | 20.19 | 19.44 | 19.72 | 3,613,309 | -0.51(-2.51%) |
Mar 29, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.62(+3.15%) | |
Mar 28, 2018 | 19.68 | 19.78 | 19.42 | 19.61 | 3,635,341 | -0.10(-0.49%) |
Mar 27, 2018 | 19.28 | 20.00 | 19.15 | 19.71 | 5,733,628 | +0.53(+2.75%) |
Mar 26, 2018 | 19.37 | 19.38 | 18.91 | 19.18 | 5,544,530 | -0.08(-0.43%) |
Mar 23, 2018 | 19.63 | 19.76 | 19.25 | 19.26 | 5,351,986 | -0.19(-0.96%) |
Mar 22, 2018 | 20.01 | 20.01 | 19.44 | 19.45 | 3,020,590 | -0.76(-3.78%) |
Mar 21, 2018 | 19.45 | 20.32 | 19.45 | 20.21 | 6,310,001 | +0.91(+4.69%) |
Mar 20, 2018 | 19.28 | 19.38 | 19.19 | 19.31 | 3,709,678 | +0.15(+0.81%) |
Mar 19, 2018 | 19.45 | 19.51 | 19.12 | 19.15 | 2,144,279 | -0.36(-1.84%) |
Mar 16, 2018 | 19.19 | 19.60 | 19.09 | 19.51 | 4,079,305 | +0.30(+1.57%) |
Mar 15, 2018 | 19.32 | 19.38 | 19.06 | 19.21 | 3,376,583 | +0.20(+1.03%) |
Mar 14, 2018 | 19.17 | 19.22 | 18.93 | 19.01 | 2,020,221 | -0.03(-0.13%) |
Mar 13, 2018 | 19.19 | 19.26 | 18.99 | 19.04 | 3,223,423 | -0.10(-0.50%) |
Mar 12, 2018 | 19.32 | 19.36 | 19.13 | 19.14 | 3,232,612 | -0.16(-0.82%) |
Mar 09, 2018 | 19.35 | 19.35 | 19.13 | 19.29 | 2,866,449 | +0.14(+0.73%) |
Mar 08, 2018 | 19.38 | 19.43 | 19.05 | 19.15 | 3,337,512 | -0.22(-1.12%) |
Mar 07, 2018 | 19.12 | 19.37 | 3,312,166 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.87 | 19.89 | 19.61 | 19.65 | 2,333,031 | -0.07(-0.35%) |
Mar 05, 2018 | 19.52 | 19.82 | 19.46 | 19.72 | 3,610,340 | +0.09(+0.45%) |
Mar 02, 2018 | 19.66 | 19.71 | 19.22 | 19.63 | 6,286,610 | -0.10(-0.52%) |