Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.30 | 24.62 | 24.15 | 24.43 | 10,460,526 | +0.10(+0.41%) |
May 30, 2018 | 24.01 | 24.43 | 23.88 | 24.33 | 11,395,897 | +0.30(+1.25%) |
May 29, 2018 | 23.90 | 24.14 | 23.81 | 24.03 | 10,408,428 | +0.02(+0.10%) |
May 25, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.08(+0.35%) | |
May 24, 2018 | 23.72 | 23.94 | 23.57 | 23.93 | 10,366,030 | +0.14(+0.57%) |
May 23, 2018 | 23.58 | 23.82 | 23.55 | 23.79 | 11,183,086 | +0.25(+1.08%) |
May 22, 2018 | 23.39 | 23.68 | 23.39 | 23.54 | 7,885,483 | +0.14(+0.58%) |
May 21, 2018 | 23.34 | 23.44 | 23.09 | 23.40 | 8,307,107 | +0.12(+0.51%) |
May 18, 2018 | 23.27 | 23.41 | 23.08 | 23.28 | 10,996,825 | +0.05(+0.23%) |
May 17, 2018 | 23.52 | 23.61 | 23.17 | 23.23 | 10,844,619 | -0.26(-1.11%) |
May 16, 2018 | 23.68 | 23.77 | 23.36 | 23.49 | 7,358,201 | -0.25(-1.04%) |
May 15, 2018 | 23.66 | 23.80 | 23.54 | 23.74 | 14,053,337 | -0.08(-0.32%) |
May 14, 2018 | 23.88 | 23.94 | 23.66 | 23.81 | 7,160,314 | +0.03(+0.11%) |
May 11, 2018 | 23.73 | 23.86 | 23.61 | 23.79 | 5,796,939 | +0.02(+0.10%) |
May 10, 2018 | 23.59 | 23.77 | 23.51 | 23.76 | 8,268,441 | +0.37(+1.58%) |
May 09, 2018 | 23.83 | 23.87 | 23.36 | 23.39 | 10,751,511 | -0.45(-1.89%) |
May 08, 2018 | 24.10 | 24.11 | 23.75 | 23.85 | 16,372,696 | -0.33(-1.36%) |
May 07, 2018 | 24.07 | 24.33 | 24.06 | 24.17 | 11,853,565 | +0.13(+0.54%) |
May 04, 2018 | 23.94 | 24.12 | 23.93 | 24.04 | 7,153,823 | +0.13(+0.56%) |
May 03, 2018 | 23.59 | 24.11 | 23.44 | 23.91 | 13,931,290 | +0.28(+1.16%) |
May 02, 2018 | 23.63 | 23.76 | 23.37 | 23.63 | 13,792,668 | +0.13(+0.57%) |
May 01, 2018 | 23.41 | 23.66 | 23.34 | 23.50 | 24,151,742 | +0.28(+1.18%) |
Apr 30, 2018 | 23.37 | 23.41 | 23.18 | 23.22 | 11,626,976 | -0.10(-0.43%) |
Apr 27, 2018 | 23.07 | 23.39 | 23.07 | 23.32 | 5,640,760 | +0.20(+0.86%) |
Apr 26, 2018 | 22.96 | 23.21 | 22.91 | 23.13 | 6,852,954 | +0.20(+0.89%) |
Apr 25, 2018 | 22.83 | 22.94 | 22.65 | 22.92 | 6,524,657 | -0.01(-0.05%) |
Apr 24, 2018 | 22.73 | 23.19 | 22.67 | 22.93 | 8,948,608 | +0.30(+1.35%) |
Apr 23, 2018 | 22.66 | 22.86 | 22.53 | 22.63 | 7,488,933 | +0.04(+0.16%) |
Apr 20, 2018 | 22.82 | 22.82 | 22.48 | 22.59 | 7,847,415 | -0.21(-0.92%) |
Apr 19, 2018 | 22.77 | 22.84 | 22.58 | 22.80 | 5,460,804 | +0.01(+0.05%) |
Apr 18, 2018 | 22.93 | 23.14 | 22.79 | 22.79 | 7,103,092 | -0.08(-0.33%) |
Apr 17, 2018 | 22.65 | 22.92 | 22.60 | 22.87 | 8,496,004 | +0.28(+1.24%) |
Apr 16, 2018 | 22.55 | 22.64 | 22.40 | 22.59 | 8,146,015 | +0.15(+0.65%) |
Apr 13, 2018 | 22.28 | 22.66 | 22.26 | 22.44 | 9,379,612 | +0.34(+1.54%) |
Apr 12, 2018 | 22.31 | 22.55 | 21.92 | 22.10 | 16,376,293 | -0.42(-1.87%) |
Apr 11, 2018 | 22.62 | 22.62 | 22.47 | 22.52 | 6,433,235 | -0.11(-0.49%) |
Apr 10, 2018 | 22.58 | 22.74 | 22.48 | 22.63 | 9,564,614 | +0.05(+0.21%) |
Apr 09, 2018 | 22.66 | 22.76 | 22.53 | 22.59 | 6,552,610 | -0.02(-0.10%) |
Apr 06, 2018 | 22.82 | 22.88 | 22.50 | 22.61 | 5,938,210 | -0.22(-0.95%) |
Apr 05, 2018 | 22.71 | 22.90 | 22.48 | 22.83 | 7,128,544 | +0.13(+0.57%) |
Apr 04, 2018 | 22.63 | 22.71 | 22.39 | 22.70 | 7,322,934 | +0.02(+0.08%) |
Apr 03, 2018 | 22.39 | 22.79 | 22.35 | 22.68 | 10,360,733 | +0.29(+1.28%) |
Apr 02, 2018 | 22.89 | 22.92 | 22.22 | 22.39 | 12,640,847 | -0.44(-1.92%) |
Mar 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.28(+1.22%) | |
Mar 28, 2018 | 22.58 | 22.81 | 22.51 | 22.56 | 13,130,427 | +0.04(+0.18%) |
Mar 27, 2018 | 22.32 | 22.74 | 22.24 | 22.52 | 9,812,355 | +0.22(+0.97%) |
Mar 26, 2018 | 22.18 | 22.34 | 22.10 | 22.30 | 5,804,043 | +0.23(+1.03%) |
Mar 23, 2018 | 22.49 | 22.58 | 22.02 | 22.07 | 8,038,352 | -0.39(-1.72%) |
Mar 22, 2018 | 22.30 | 22.87 | 22.30 | 22.46 | 9,590,536 | +0.18(+0.79%) |
Mar 21, 2018 | 22.45 | 22.67 | 22.21 | 22.28 | 13,057,617 | -0.14(-0.63%) |
Mar 20, 2018 | 22.41 | 22.59 | 22.33 | 22.42 | 16,912,292 | +0.05(+0.24%) |
Mar 19, 2018 | 22.49 | 22.57 | 22.19 | 22.37 | 10,450,992 | -0.09(-0.42%) |
Mar 16, 2018 | 22.22 | 22.56 | 22.18 | 22.46 | 20,125,616 | +0.30(+1.35%) |
Mar 15, 2018 | 22.14 | 22.36 | 22.06 | 22.17 | 9,330,373 | +0.02(+0.11%) |
Mar 14, 2018 | 21.95 | 22.28 | 21.95 | 22.14 | 9,120,857 | +0.23(+1.04%) |
Mar 13, 2018 | 22.05 | 22.26 | 21.78 | 21.91 | 11,132,426 | -0.05(-0.24%) |
Mar 12, 2018 | 21.98 | 22.04 | 21.78 | 21.97 | 14,548,114 | +0.02(+0.08%) |
Mar 09, 2018 | 21.94 | 21.99 | 21.66 | 21.95 | 13,180,988 | +0.03(+0.13%) |
Mar 08, 2018 | 21.57 | 21.96 | 21.50 | 21.92 | 7,713,506 | +0.37(+1.71%) |
Mar 07, 2018 | 21.40 | 21.55 | 8,325,514 | -0.20(-0.94%) | ||
Mar 06, 2018 | 22.06 | 22.08 | 21.67 | 21.76 | 10,826,025 | -0.30(-1.35%) |
Mar 05, 2018 | 21.57 | 22.10 | 21.46 | 22.05 | 9,712,171 | +0.44(+2.06%) |
Mar 02, 2018 | 21.64 | 21.74 | 21.36 | 21.61 | 9,123,260 | -0.01(-0.05%) |