Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.76 | 22.76 | 22.43 | 22.52 | 1,955,866 | +0.05(+0.24%) |
May 30, 2018 | 21.92 | 22.49 | 21.70 | 22.46 | 971,700 | +0.62(+2.85%) |
May 29, 2018 | 21.98 | 22.30 | 21.77 | 21.84 | 1,616,252 | -0.32(-1.46%) |
May 25, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.13(+0.59%) | |
May 24, 2018 | 21.97 | 22.06 | 21.67 | 22.03 | 1,566,925 | -0.04(-0.17%) |
May 23, 2018 | 21.94 | 22.12 | 21.86 | 22.07 | 968,491 | +0.05(+0.21%) |
May 22, 2018 | 21.90 | 22.44 | 21.83 | 22.02 | 1,493,816 | +0.18(+0.80%) |
May 21, 2018 | 21.72 | 22.06 | 21.65 | 21.85 | 1,564,913 | +0.25(+1.17%) |
May 18, 2018 | 21.78 | 21.78 | 21.55 | 21.60 | 766,579 | -0.14(-0.67%) |
May 17, 2018 | 21.48 | 21.80 | 21.40 | 21.74 | 1,339,881 | +0.26(+1.21%) |
May 16, 2018 | 21.65 | 21.70 | 21.38 | 21.48 | 1,517,882 | -0.17(-0.77%) |
May 15, 2018 | 21.58 | 21.76 | 21.48 | 21.65 | 1,032,205 | +0.18(+0.82%) |
May 14, 2018 | 21.64 | 21.73 | 21.41 | 21.48 | 2,122,986 | -0.14(-0.64%) |
May 11, 2018 | 21.51 | 21.78 | 20.97 | 21.61 | 2,503,674 | +0.04(+0.18%) |
May 10, 2018 | 21.16 | 21.59 | 21.16 | 21.57 | 2,533,440 | +0.42(+1.98%) |
May 09, 2018 | 21.10 | 21.26 | 21.05 | 21.16 | 10,121,270 | -0.47(-2.15%) |
May 08, 2018 | 21.45 | 21.89 | 21.40 | 21.62 | 820,031 | +0.11(+0.50%) |
May 07, 2018 | 21.64 | 21.83 | 21.46 | 21.51 | 329,423 | -0.10(-0.46%) |
May 04, 2018 | 21.48 | 21.79 | 21.44 | 21.61 | 322,087 | +0.32(+1.50%) |
May 03, 2018 | 21.25 | 21.50 | 21.05 | 21.29 | 539,868 | -0.06(-0.29%) |
May 02, 2018 | 21.09 | 21.61 | 21.03 | 21.35 | 1,343,696 | +0.31(+1.49%) |
May 01, 2018 | 21.07 | 21.11 | 20.71 | 21.04 | 745,642 | +0.03(+0.15%) |
Apr 30, 2018 | 21.43 | 21.47 | 20.97 | 21.01 | 993,241 | -0.40(-1.89%) |
Apr 27, 2018 | 21.69 | 22.62 | 21.35 | 21.41 | 1,269,243 | -0.15(-0.71%) |
Apr 26, 2018 | 21.56 | 21.74 | 21.39 | 21.57 | 762,701 | -0.01(-0.04%) |
Apr 25, 2018 | 21.54 | 21.73 | 21.24 | 21.57 | 249,211 | +0.12(+0.57%) |
Apr 24, 2018 | 21.62 | 21.73 | 21.32 | 21.45 | 416,306 | -0.14(-0.67%) |
Apr 23, 2018 | 21.43 | 21.61 | 21.32 | 21.60 | 138,500 | +0.24(+1.11%) |
Apr 20, 2018 | 21.39 | 21.52 | 21.28 | 21.36 | 229,574 | +0.09(+0.43%) |
Apr 19, 2018 | 21.01 | 21.31 | 20.95 | 21.27 | 213,525 | +0.27(+1.31%) |
Apr 18, 2018 | 21.15 | 21.26 | 21.00 | 21.00 | 527,940 | -0.08(-0.40%) |
Apr 17, 2018 | 21.40 | 21.42 | 20.90 | 21.08 | 257,738 | -0.25(-1.18%) |
Apr 16, 2018 | 21.23 | 21.39 | 21.08 | 21.33 | 269,450 | +0.24(+1.12%) |
Apr 13, 2018 | 21.56 | 21.58 | 21.07 | 21.09 | 294,781 | -0.34(-1.57%) |
Apr 12, 2018 | 21.16 | 21.56 | 21.14 | 21.43 | 398,280 | +0.37(+1.77%) |
Apr 11, 2018 | 21.11 | 21.18 | 20.90 | 21.06 | 385,674 | -0.11(-0.50%) |
Apr 10, 2018 | 21.12 | 21.25 | 20.95 | 21.16 | 423,061 | +0.20(+0.95%) |
Apr 09, 2018 | 21.18 | 21.35 | 20.93 | 20.96 | 303,058 | -0.06(-0.29%) |
Apr 06, 2018 | 21.34 | 21.49 | 20.77 | 21.03 | 363,858 | -0.35(-1.64%) |
Apr 05, 2018 | 21.45 | 21.51 | 21.19 | 21.38 | 282,269 | -0.02(-0.11%) |
Apr 04, 2018 | 20.93 | 21.96 | 20.93 | 21.40 | 517,104 | +0.20(+0.94%) |
Apr 03, 2018 | 21.04 | 21.28 | 20.96 | 21.20 | 261,141 | +0.26(+1.24%) |
Apr 02, 2018 | 21.25 | 21.41 | 20.66 | 20.94 | 256,180 | -0.28(-1.33%) |
Mar 29, 2018 | 21.22 | 21.22 | 21.22 | 0 | +0.06(+0.29%) | |
Mar 28, 2018 | 21.15 | 21.39 | 20.79 | 21.16 | 239,388 | -0.01(-0.04%) |
Mar 27, 2018 | 21.58 | 21.59 | 21.03 | 21.17 | 310,834 | -0.30(-1.39%) |
Mar 26, 2018 | 21.12 | 21.74 | 20.89 | 21.47 | 347,049 | +0.59(+2.85%) |
Mar 23, 2018 | 21.61 | 21.61 | 20.82 | 20.87 | 455,072 | -0.69(-3.18%) |
Mar 22, 2018 | 21.77 | 22.03 | 21.54 | 21.56 | 351,825 | -0.48(-2.18%) |
Mar 21, 2018 | 21.92 | 22.18 | 21.70 | 22.04 | 714,682 | +0.14(+0.63%) |
Mar 20, 2018 | 22.15 | 22.18 | 21.85 | 21.90 | 458,969 | -0.21(-0.93%) |
Mar 19, 2018 | 22.28 | 22.34 | 21.94 | 22.11 | 253,328 | -0.17(-0.75%) |
Mar 16, 2018 | 22.35 | 22.63 | 22.24 | 22.28 | 1,532,172 | -0.03(-0.14%) |
Mar 15, 2018 | 22.29 | 22.60 | 22.09 | 22.31 | 861,478 | +0.00(+0.00%) |
Mar 14, 2018 | 22.31 | 22.57 | 22.31 | 22.31 | 1,198,800 | +0.47(+2.17%) |
Mar 13, 2018 | 21.98 | 21.99 | 21.69 | 21.83 | 267,048 | -0.13(-0.59%) |
Mar 12, 2018 | 22.27 | 22.34 | 21.92 | 21.96 | 260,489 | -0.21(-0.93%) |
Mar 09, 2018 | 21.99 | 22.25 | 21.86 | 22.17 | 330,667 | +0.26(+1.18%) |
Mar 08, 2018 | 22.20 | 22.25 | 21.77 | 21.91 | 211,553 | -0.27(-1.24%) |
Mar 07, 2018 | 21.78 | 22.24 | 21.78 | 22.18 | 347,790 | +0.27(+1.25%) |
Mar 06, 2018 | 21.67 | 22.02 | 21.47 | 21.91 | 226,463 | +0.33(+1.52%) |
Mar 05, 2018 | 21.32 | 21.71 | 21.19 | 21.58 | 388,151 | +0.11(+0.53%) |
Mar 02, 2018 | 21.25 | 21.54 | 21.03 | 21.47 | 505,273 | +0.13(+0.61%) |