Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.32 | 21.35 | 21.15 | 21.31 | 2,213,183 | -0.01(-0.04%) |
May 30, 2018 | 21.19 | 21.40 | 21.07 | 21.32 | 6,841,152 | +0.34(+1.62%) |
May 29, 2018 | 21.10 | 21.27 | 20.86 | 20.98 | 7,208,371 | -0.42(-1.95%) |
May 25, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.17(-0.77%) | |
May 24, 2018 | 21.50 | 21.63 | 21.43 | 21.57 | 2,516,723 | -0.08(-0.35%) |
May 23, 2018 | 21.44 | 21.66 | 21.43 | 21.64 | 2,343,220 | -0.16(-0.72%) |
May 22, 2018 | 21.82 | 21.91 | 21.78 | 21.80 | 2,062,487 | -0.03(-0.14%) |
May 21, 2018 | 21.97 | 21.99 | 21.82 | 21.83 | 1,409,659 | -0.01(-0.06%) |
May 18, 2018 | 21.69 | 21.85 | 21.65 | 21.84 | 1,937,966 | -0.12(-0.55%) |
May 17, 2018 | 21.86 | 21.97 | 21.85 | 21.96 | 1,123,722 | +0.06(+0.27%) |
May 16, 2018 | 21.82 | 21.93 | 21.75 | 21.91 | 3,640,866 | +0.28(+1.31%) |
May 15, 2018 | 21.68 | 21.75 | 21.59 | 21.62 | 3,249,863 | -0.78(-3.50%) |
May 14, 2018 | 22.42 | 22.55 | 22.35 | 22.41 | 3,434,375 | +0.40(+1.81%) |
May 11, 2018 | 21.67 | 22.07 | 21.63 | 22.01 | 4,046,091 | +0.42(+1.95%) |
May 10, 2018 | 21.66 | 21.81 | 21.58 | 21.59 | 2,397,256 | +0.05(+0.23%) |
May 09, 2018 | 21.54 | 21.62 | 21.40 | 21.54 | 2,153,256 | -0.14(-0.66%) |
May 08, 2018 | 21.56 | 21.79 | 21.49 | 21.68 | 4,033,774 | +0.24(+1.11%) |
May 07, 2018 | 21.43 | 21.57 | 21.35 | 21.44 | 3,374,349 | +0.02(+0.08%) |
May 04, 2018 | 21.25 | 21.46 | 21.22 | 21.43 | 4,677,641 | -0.15(-0.69%) |
May 03, 2018 | 21.71 | 21.75 | 21.42 | 21.57 | 5,590,050 | -0.40(-1.82%) |
May 02, 2018 | 22.48 | 22.52 | 21.95 | 21.97 | 5,143,311 | +0.58(+2.70%) |
May 01, 2018 | 21.38 | 21.40 | 21.21 | 21.40 | 3,162,877 | +0.35(+1.66%) |
Apr 30, 2018 | 21.10 | 21.26 | 21.03 | 21.05 | 3,075,343 | -0.22(-1.05%) |
Apr 27, 2018 | 21.24 | 21.37 | 21.19 | 21.27 | 1,537,533 | +0.13(+0.59%) |
Apr 26, 2018 | 21.14 | 21.24 | 21.03 | 21.14 | 2,445,838 | +0.13(+0.60%) |
Apr 25, 2018 | 20.87 | 21.08 | 20.86 | 21.02 | 5,127,591 | -0.09(-0.42%) |
Apr 24, 2018 | 21.09 | 21.37 | 21.06 | 21.11 | 7,082,335 | -0.03(-0.13%) |
Apr 23, 2018 | 21.02 | 21.20 | 20.99 | 21.14 | 5,115,569 | -0.04(-0.19%) |
Apr 20, 2018 | 21.09 | 21.28 | 21.04 | 21.18 | 5,770,891 | -0.19(-0.90%) |
Apr 19, 2018 | 21.52 | 21.61 | 21.30 | 21.37 | 2,900,658 | -0.46(-2.10%) |
Apr 18, 2018 | 21.83 | 21.95 | 21.79 | 21.83 | 1,902,837 | -0.25(-1.14%) |
Apr 17, 2018 | 21.96 | 22.12 | 21.94 | 22.08 | 2,211,760 | +0.06(+0.26%) |
Apr 16, 2018 | 22.32 | 22.33 | 22.02 | 22.02 | 2,305,396 | -0.02(-0.08%) |
Apr 13, 2018 | 22.14 | 22.18 | 21.98 | 22.04 | 2,286,538 | -0.37(-1.64%) |
Apr 12, 2018 | 22.30 | 22.50 | 22.30 | 22.40 | 1,949,555 | +0.03(+0.14%) |
Apr 11, 2018 | 22.44 | 22.53 | 22.34 | 22.37 | 2,390,397 | -0.23(-1.03%) |
Apr 10, 2018 | 22.53 | 22.70 | 22.47 | 22.61 | 2,839,179 | +0.30(+1.37%) |
Apr 09, 2018 | 22.22 | 22.47 | 22.15 | 22.30 | 2,108,664 | +0.52(+2.41%) |
Apr 06, 2018 | 21.90 | 22.06 | 21.66 | 21.78 | 2,089,326 | -0.11(-0.51%) |
Apr 05, 2018 | 21.92 | 22.06 | 21.86 | 21.89 | 2,628,613 | -0.01(-0.06%) |
Apr 04, 2018 | 21.61 | 21.94 | 21.58 | 21.90 | 3,431,148 | -0.13(-0.59%) |
Apr 03, 2018 | 22.06 | 22.07 | 21.65 | 22.03 | 3,059,409 | +0.33(+1.51%) |
Apr 02, 2018 | 22.11 | 22.12 | 21.57 | 21.70 | 2,197,996 | -0.38(-1.71%) |
Mar 29, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.06(+0.26%) | |
Mar 28, 2018 | 22.26 | 22.27 | 22.01 | 22.02 | 3,591,630 | +0.25(+1.15%) |
Mar 27, 2018 | 21.99 | 22.07 | 21.68 | 21.77 | 2,285,450 | -0.45(-2.02%) |
Mar 26, 2018 | 22.22 | 22.43 | 21.83 | 22.22 | 3,318,129 | +0.48(+2.21%) |
Mar 23, 2018 | 21.92 | 22.08 | 21.73 | 21.74 | 3,499,798 | +0.04(+0.18%) |
Mar 22, 2018 | 21.87 | 22.01 | 21.68 | 21.70 | 2,085,699 | -0.46(-2.07%) |
Mar 21, 2018 | 22.27 | 22.35 | 22.14 | 22.16 | 2,029,326 | -0.12(-0.53%) |
Mar 20, 2018 | 22.17 | 22.36 | 22.13 | 22.28 | 2,906,445 | +0.04(+0.16%) |
Mar 19, 2018 | 22.42 | 22.45 | 22.09 | 22.24 | 2,799,723 | +0.00(+0.00%) |
Mar 16, 2018 | 22.17 | 22.31 | 22.14 | 22.24 | 3,125,644 | +0.02(+0.10%) |
Mar 15, 2018 | 22.26 | 22.44 | 22.17 | 22.22 | 1,812,435 | +0.04(+0.20%) |
Mar 14, 2018 | 22.26 | 22.32 | 22.06 | 22.18 | 2,093,429 | -0.02(-0.08%) |
Mar 13, 2018 | 22.47 | 22.51 | 22.15 | 22.20 | 5,531,824 | -0.24(-1.06%) |
Mar 12, 2018 | 22.35 | 22.48 | 22.32 | 22.43 | 2,461,757 | +0.00(+0.00%) |
Mar 09, 2018 | 22.32 | 22.51 | 22.32 | 22.43 | 2,444,073 | -0.07(-0.29%) |
Mar 08, 2018 | 22.28 | 22.55 | 22.25 | 22.50 | 3,362,121 | +0.17(+0.77%) |
Mar 07, 2018 | 22.33 | 22.13 | 22.33 | 3,325,176 | +0.01(+0.04%) | |
Mar 06, 2018 | 22.44 | 22.49 | 22.25 | 22.32 | 2,729,150 | -0.10(-0.43%) |
Mar 05, 2018 | 22.14 | 22.47 | 22.13 | 22.42 | 3,890,314 | +0.04(+0.20%) |
Mar 02, 2018 | 22.18 | 22.40 | 22.10 | 22.37 | 4,410,531 | +0.22(+0.98%) |