Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.69 | 24.13 | 23.69 | 23.89 | 4,444,498 | +0.52(+2.23%) |
May 30, 2018 | 23.28 | 23.43 | 23.25 | 23.37 | 1,653,681 | -0.10(-0.43%) |
May 29, 2018 | 23.47 | 23.50 | 23.16 | 23.47 | 4,034,864 | -0.50(-2.09%) |
May 25, 2018 | 23.97 | 23.97 | 23.97 | 0 | -0.05(-0.21%) | |
May 24, 2018 | 23.87 | 24.06 | 23.79 | 24.02 | 1,746,355 | +0.10(+0.42%) |
May 23, 2018 | 23.85 | 24.05 | 23.84 | 23.92 | 4,500,910 | +0.20(+0.84%) |
May 22, 2018 | 23.41 | 23.79 | 23.36 | 23.72 | 3,046,999 | +0.59(+2.55%) |
May 21, 2018 | 23.22 | 23.25 | 23.01 | 23.13 | 2,985,136 | -0.06(-0.26%) |
May 18, 2018 | 23.30 | 23.45 | 23.19 | 23.19 | 1,695,732 | -0.07(-0.30%) |
May 17, 2018 | 22.80 | 23.37 | 22.74 | 23.26 | 3,612,489 | +0.31(+1.35%) |
May 16, 2018 | 23.02 | 23.08 | 22.91 | 22.95 | 2,018,682 | -0.18(-0.78%) |
May 15, 2018 | 23.31 | 23.33 | 23.05 | 23.13 | 2,507,309 | +0.00(+0.00%) |
May 14, 2018 | 22.87 | 23.21 | 22.86 | 23.13 | 3,117,893 | +0.18(+0.78%) |
May 11, 2018 | 22.90 | 22.98 | 22.79 | 22.95 | 1,339,256 | +0.07(+0.31%) |
May 10, 2018 | 22.53 | 23.00 | 22.46 | 22.88 | 5,033,609 | +0.58(+2.60%) |
May 09, 2018 | 22.29 | 22.47 | 22.26 | 22.30 | 1,240,076 | -0.03(-0.13%) |
May 08, 2018 | 22.35 | 22.41 | 22.09 | 22.33 | 1,958,471 | +0.03(+0.13%) |
May 07, 2018 | 22.45 | 22.54 | 22.28 | 22.30 | 3,475,325 | +0.15(+0.68%) |
May 04, 2018 | 22.26 | 22.30 | 22.04 | 22.15 | 1,555,824 | -0.16(-0.72%) |
May 03, 2018 | 22.24 | 22.31 | 22.05 | 22.31 | 4,191,927 | -0.17(-0.76%) |
May 02, 2018 | 22.57 | 22.61 | 22.40 | 22.48 | 3,128,080 | -0.35(-1.53%) |
May 01, 2018 | 22.88 | 22.97 | 22.64 | 22.83 | 2,575,559 | +0.27(+1.20%) |
Apr 30, 2018 | 22.36 | 22.57 | 22.25 | 22.56 | 2,183,550 | -0.04(-0.18%) |
Apr 27, 2018 | 22.75 | 22.78 | 22.58 | 22.60 | 2,062,020 | -0.45(-1.95%) |
Apr 26, 2018 | 22.91 | 23.18 | 22.90 | 23.05 | 2,937,914 | +0.12(+0.52%) |
Apr 25, 2018 | 22.82 | 22.94 | 22.71 | 22.93 | 1,061,243 | +0.02(+0.09%) |
Apr 24, 2018 | 22.76 | 22.95 | 22.74 | 22.91 | 2,788,419 | +0.29(+1.28%) |
Apr 23, 2018 | 22.47 | 22.70 | 22.47 | 22.62 | 3,393,376 | +0.06(+0.27%) |
Apr 20, 2018 | 22.18 | 22.60 | 22.16 | 22.56 | 5,173,935 | +0.47(+2.13%) |
Apr 19, 2018 | 22.19 | 22.52 | 21.97 | 22.09 | 4,147,725 | -0.52(-2.30%) |
Apr 18, 2018 | 22.84 | 22.98 | 22.54 | 22.61 | 2,926,173 | +0.01(+0.04%) |
Apr 17, 2018 | 22.65 | 22.77 | 22.58 | 22.60 | 2,216,092 | -0.09(-0.40%) |
Apr 16, 2018 | 22.76 | 22.90 | 22.67 | 22.69 | 1,386,569 | +0.12(+0.53%) |
Apr 13, 2018 | 22.56 | 22.75 | 22.51 | 22.57 | 2,340,353 | +0.38(+1.71%) |
Apr 12, 2018 | 22.15 | 22.24 | 21.98 | 22.19 | 2,432,723 | +0.17(+0.77%) |
Apr 11, 2018 | 22.11 | 22.18 | 22.00 | 22.02 | 1,538,313 | +0.08(+0.36%) |
Apr 10, 2018 | 21.94 | 22.02 | 21.82 | 21.94 | 2,455,936 | -0.31(-1.39%) |
Apr 09, 2018 | 22.17 | 22.30 | 21.78 | 22.25 | 2,852,037 | +0.01(+0.04%) |
Apr 06, 2018 | 22.29 | 22.34 | 22.22 | 22.24 | 1,364,077 | +0.15(+0.68%) |
Apr 05, 2018 | 22.25 | 22.33 | 21.92 | 22.09 | 2,257,907 | -0.24(-1.07%) |
Apr 04, 2018 | 22.51 | 22.65 | 22.28 | 22.33 | 2,398,727 | +0.10(+0.45%) |
Apr 03, 2018 | 22.17 | 22.32 | 22.14 | 22.23 | 1,261,391 | +0.19(+0.86%) |
Apr 02, 2018 | 22.08 | 22.14 | 21.86 | 22.04 | 2,731,089 | -0.51(-2.26%) |
Mar 29, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.25(+1.12%) | |
Mar 28, 2018 | 22.27 | 22.35 | 22.18 | 22.30 | 1,559,609 | -0.06(-0.27%) |
Mar 27, 2018 | 22.17 | 22.44 | 22.00 | 22.36 | 1,737,845 | +0.33(+1.50%) |
Mar 26, 2018 | 21.86 | 22.08 | 21.83 | 22.03 | 2,406,319 | +0.35(+1.61%) |
Mar 23, 2018 | 21.67 | 21.89 | 21.65 | 21.68 | 1,589,495 | -0.20(-0.91%) |
Mar 22, 2018 | 22.05 | 22.24 | 21.86 | 21.88 | 2,325,268 | -0.18(-0.82%) |
Mar 21, 2018 | 22.38 | 22.47 | 21.97 | 22.06 | 2,556,514 | -0.23(-1.03%) |
Mar 20, 2018 | 22.24 | 22.44 | 22.13 | 22.29 | 3,081,456 | +0.16(+0.72%) |
Mar 19, 2018 | 22.10 | 22.16 | 22.04 | 22.13 | 1,930,891 | -0.35(-1.56%) |
Mar 16, 2018 | 22.31 | 22.51 | 22.29 | 22.48 | 1,535,138 | +0.08(+0.36%) |
Mar 15, 2018 | 22.87 | 22.88 | 22.23 | 22.40 | 5,609,363 | -0.42(-1.84%) |
Mar 14, 2018 | 22.74 | 22.84 | 22.60 | 22.82 | 3,104,765 | -0.42(-1.81%) |
Mar 13, 2018 | 23.27 | 23.29 | 23.13 | 23.24 | 2,422,835 | +0.03(+0.13%) |
Mar 12, 2018 | 23.16 | 23.37 | 23.10 | 23.21 | 6,149,759 | +0.47(+2.07%) |
Mar 09, 2018 | 22.78 | 22.88 | 22.71 | 22.74 | 1,111,976 | -0.18(-0.79%) |
Mar 08, 2018 | 23.14 | 23.14 | 22.81 | 22.92 | 2,489,931 | -0.30(-1.29%) |
Mar 07, 2018 | 23.24 | 23.08 | 23.22 | 1,769,215 | +0.27(+1.18%) | |
Mar 06, 2018 | 22.82 | 22.97 | 22.70 | 22.95 | 1,932,405 | +0.42(+1.86%) |
Mar 05, 2018 | 22.54 | 22.63 | 22.38 | 22.53 | 1,684,381 | -0.05(-0.22%) |
Mar 02, 2018 | 22.54 | 22.64 | 22.45 | 22.58 | 2,394,720 | +0.13(+0.58%) |