Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.79 | 23.92 | 23.64 | 23.78 | 8,334,323 | -0.07(-0.31%) |
May 30, 2018 | 23.59 | 23.96 | 23.43 | 23.85 | 2,342,216 | +0.39(+1.65%) |
May 29, 2018 | 23.21 | 23.67 | 23.13 | 23.47 | 1,972,014 | +0.11(+0.47%) |
May 25, 2018 | 23.36 | 23.36 | 23.36 | 0 | +0.26(+1.12%) | |
May 24, 2018 | 23.34 | 23.45 | 23.08 | 23.10 | 1,400,458 | -0.29(-1.23%) |
May 23, 2018 | 23.21 | 23.46 | 23.01 | 23.39 | 2,638,719 | +0.06(+0.26%) |
May 22, 2018 | 23.34 | 23.72 | 23.28 | 23.33 | 2,200,278 | -0.02(-0.08%) |
May 21, 2018 | 22.91 | 23.49 | 22.82 | 23.34 | 2,844,287 | +0.60(+2.62%) |
May 18, 2018 | 22.83 | 22.90 | 22.31 | 22.75 | 3,040,943 | -0.15(-0.64%) |
May 17, 2018 | 23.17 | 23.35 | 22.89 | 22.90 | 2,173,928 | -0.17(-0.72%) |
May 16, 2018 | 23.17 | 23.39 | 22.85 | 23.06 | 1,969,765 | -0.10(-0.45%) |
May 15, 2018 | 23.51 | 23.60 | 23.05 | 23.17 | 3,014,735 | -0.36(-1.54%) |
May 14, 2018 | 23.35 | 23.55 | 23.23 | 23.53 | 1,596,507 | +0.30(+1.30%) |
May 11, 2018 | 23.42 | 23.59 | 23.17 | 23.23 | 2,132,294 | -0.15(-0.63%) |
May 10, 2018 | 23.36 | 23.44 | 23.24 | 23.37 | 1,887,037 | +0.14(+0.62%) |
May 09, 2018 | 23.08 | 23.48 | 23.08 | 23.23 | 1,522,126 | +0.16(+0.67%) |
May 08, 2018 | 23.41 | 23.47 | 22.94 | 23.08 | 2,208,110 | -0.27(-1.15%) |
May 07, 2018 | 23.05 | 23.66 | 23.03 | 23.34 | 2,247,094 | +0.36(+1.56%) |
May 04, 2018 | 22.45 | 23.09 | 22.43 | 22.99 | 2,152,851 | +0.47(+2.10%) |
May 03, 2018 | 23.63 | 24.22 | 22.13 | 22.51 | 4,415,112 | -0.04(-0.16%) |
May 02, 2018 | 22.51 | 23.02 | 22.37 | 22.55 | 3,342,262 | +0.02(+0.08%) |
May 01, 2018 | 22.58 | 22.76 | 22.30 | 22.53 | 1,915,413 | -0.16(-0.71%) |
Apr 30, 2018 | 22.90 | 23.01 | 22.50 | 22.69 | 2,192,231 | -0.05(-0.21%) |
Apr 27, 2018 | 22.72 | 22.85 | 22.54 | 22.74 | 1,636,309 | +0.07(+0.32%) |
Apr 26, 2018 | 22.83 | 22.93 | 22.61 | 22.67 | 1,567,231 | -0.11(-0.50%) |
Apr 25, 2018 | 22.95 | 23.03 | 22.66 | 22.78 | 2,263,983 | -0.18(-0.78%) |
Apr 24, 2018 | 23.20 | 23.54 | 22.93 | 22.96 | 1,700,996 | -0.20(-0.85%) |
Apr 23, 2018 | 23.16 | 23.34 | 22.91 | 23.16 | 2,451,186 | -0.02(-0.08%) |
Apr 20, 2018 | 23.38 | 23.45 | 23.09 | 23.18 | 1,554,406 | -0.30(-1.28%) |
Apr 19, 2018 | 23.75 | 24.00 | 23.46 | 23.48 | 1,486,056 | -0.35(-1.48%) |
Apr 18, 2018 | 23.79 | 24.07 | 23.77 | 23.83 | 1,426,495 | +0.20(+0.84%) |
Apr 17, 2018 | 23.47 | 23.72 | 23.40 | 23.63 | 1,817,488 | +0.21(+0.89%) |
Apr 16, 2018 | 23.02 | 23.46 | 22.87 | 23.42 | 2,641,868 | +0.50(+2.17%) |
Apr 13, 2018 | 22.97 | 23.03 | 22.64 | 22.93 | 2,106,924 | +0.08(+0.37%) |
Apr 12, 2018 | 22.93 | 23.10 | 22.75 | 22.84 | 1,853,790 | -0.05(-0.21%) |
Apr 11, 2018 | 22.73 | 23.15 | 22.64 | 22.89 | 1,905,330 | +0.14(+0.61%) |
Apr 10, 2018 | 23.02 | 23.09 | 22.75 | 22.75 | 2,093,058 | +0.11(+0.48%) |
Apr 09, 2018 | 23.04 | 23.08 | 22.64 | 22.64 | 2,090,643 | -0.34(-1.48%) |
Apr 06, 2018 | 23.52 | 23.64 | 22.75 | 22.99 | 2,086,457 | -0.59(-2.51%) |
Apr 05, 2018 | 23.14 | 23.67 | 23.10 | 23.58 | 2,697,240 | +0.53(+2.29%) |
Apr 04, 2018 | 22.15 | 23.16 | 22.14 | 23.05 | 3,170,622 | +0.59(+2.61%) |
Apr 03, 2018 | 22.03 | 22.67 | 21.84 | 22.46 | 3,558,579 | +0.49(+2.23%) |
Apr 02, 2018 | 22.08 | 22.26 | 21.80 | 21.97 | 3,672,150 | -0.14(-0.62%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.19(-0.86%) | |
Mar 28, 2018 | 21.90 | 22.36 | 21.90 | 22.30 | 2,519,368 | +0.41(+1.89%) |
Mar 27, 2018 | 22.05 | 22.32 | 21.78 | 21.89 | 3,183,205 | -0.17(-0.79%) |
Mar 26, 2018 | 22.27 | 22.37 | 21.67 | 22.06 | 3,690,529 | -0.05(-0.24%) |
Mar 23, 2018 | 22.15 | 22.57 | 22.09 | 22.12 | 1,707,801 | +0.07(+0.30%) |
Mar 22, 2018 | 22.48 | 22.58 | 22.04 | 22.05 | 2,632,251 | -0.52(-2.31%) |
Mar 21, 2018 | 22.51 | 22.79 | 22.47 | 22.57 | 1,904,150 | +0.05(+0.21%) |
Mar 20, 2018 | 22.70 | 22.94 | 22.42 | 22.52 | 2,142,332 | -0.14(-0.61%) |
Mar 19, 2018 | 23.08 | 23.08 | 22.47 | 22.66 | 2,290,349 | -0.42(-1.82%) |
Mar 16, 2018 | 23.18 | 23.56 | 23.02 | 23.08 | 3,569,763 | +0.25(+1.10%) |
Mar 15, 2018 | 23.47 | 23.49 | 22.66 | 22.83 | 3,192,738 | -0.64(-2.73%) |
Mar 14, 2018 | 23.91 | 23.99 | 23.38 | 23.47 | 1,850,030 | -0.41(-1.71%) |
Mar 13, 2018 | 24.20 | 24.28 | 23.84 | 23.88 | 1,923,866 | -0.26(-1.09%) |
Mar 12, 2018 | 24.05 | 24.51 | 24.01 | 24.14 | 1,896,928 | +0.11(+0.45%) |
Mar 09, 2018 | 24.27 | 24.32 | 23.92 | 24.03 | 1,975,913 | -0.07(-0.30%) |
Mar 08, 2018 | 23.36 | 24.32 | 23.28 | 24.10 | 3,366,291 | +0.75(+3.20%) |
Mar 07, 2018 | 23.74 | 23.15 | 23.36 | 2,999,488 | -0.04(-0.18%) | |
Mar 06, 2018 | 23.39 | 23.65 | 22.99 | 23.40 | 3,156,819 | +0.02(+0.10%) |
Mar 05, 2018 | 22.99 | 23.58 | 22.93 | 23.37 | 3,910,387 | +0.28(+1.22%) |
Mar 02, 2018 | 23.13 | 23.44 | 22.61 | 23.09 | 6,289,242 | -0.26(-1.10%) |