Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.47 | 22.72 | 22.20 | 22.59 | 1,842,648 | -0.28(-1.24%) |
May 30, 2018 | 22.37 | 22.93 | 22.37 | 22.87 | 1,688,688 | +0.48(+2.13%) |
May 29, 2018 | 22.60 | 22.67 | 22.24 | 22.39 | 1,404,275 | +0.11(+0.52%) |
May 25, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.25(+1.12%) | |
May 24, 2018 | 21.89 | 22.05 | 21.68 | 22.03 | 1,228,868 | +0.65(+3.06%) |
May 23, 2018 | 21.13 | 21.39 | 21.05 | 21.37 | 1,227,882 | +0.33(+1.56%) |
May 22, 2018 | 20.96 | 21.08 | 20.88 | 21.05 | 960,697 | +0.30(+1.45%) |
May 21, 2018 | 20.87 | 20.93 | 20.64 | 20.74 | 1,115,054 | -0.19(-0.93%) |
May 18, 2018 | 21.07 | 21.11 | 20.85 | 20.94 | 1,473,453 | -0.65(-2.99%) |
May 17, 2018 | 21.47 | 21.64 | 21.41 | 21.59 | 1,053,764 | -0.11(-0.53%) |
May 16, 2018 | 21.60 | 21.74 | 21.53 | 21.70 | 1,087,635 | +0.27(+1.28%) |
May 15, 2018 | 21.57 | 21.57 | 21.28 | 21.43 | 1,757,025 | -0.86(-3.85%) |
May 14, 2018 | 22.42 | 22.43 | 22.24 | 22.28 | 754,210 | -0.15(-0.67%) |
May 11, 2018 | 22.55 | 22.66 | 22.36 | 22.43 | 1,546,194 | -0.11(-0.47%) |
May 10, 2018 | 22.13 | 22.72 | 22.12 | 22.54 | 2,082,713 | +0.65(+2.95%) |
May 09, 2018 | 21.83 | 22.19 | 21.66 | 21.89 | 1,704,298 | +0.57(+2.66%) |
May 08, 2018 | 21.33 | 21.37 | 21.04 | 21.33 | 1,422,224 | -0.28(-1.31%) |
May 07, 2018 | 21.92 | 21.95 | 21.53 | 21.61 | 1,232,618 | -0.13(-0.61%) |
May 04, 2018 | 21.54 | 21.77 | 21.43 | 21.74 | 1,283,347 | -0.11(-0.49%) |
May 03, 2018 | 22.02 | 22.03 | 21.56 | 21.85 | 1,659,306 | -0.53(-2.37%) |
May 02, 2018 | 22.57 | 22.64 | 22.33 | 22.38 | 1,526,605 | +0.18(+0.80%) |
May 01, 2018 | 22.39 | 22.53 | 21.84 | 22.20 | 1,478,277 | -0.24(-1.06%) |
Apr 30, 2018 | 22.73 | 23.01 | 22.43 | 22.44 | 710,395 | -0.14(-0.63%) |
Apr 27, 2018 | 22.63 | 22.63 | 22.37 | 22.59 | 710,755 | -0.04(-0.20%) |
Apr 26, 2018 | 22.48 | 22.70 | 22.28 | 22.63 | 1,489,058 | -0.28(-1.24%) |
Apr 25, 2018 | 23.02 | 23.32 | 22.74 | 22.91 | 1,414,353 | -0.58(-2.49%) |
Apr 24, 2018 | 23.77 | 23.82 | 23.41 | 23.50 | 913,749 | -0.38(-1.59%) |
Apr 23, 2018 | 23.88 | 24.02 | 23.80 | 23.88 | 970,010 | -0.08(-0.33%) |
Apr 20, 2018 | 24.09 | 24.15 | 23.79 | 23.96 | 1,056,333 | -0.21(-0.88%) |
Apr 19, 2018 | 24.43 | 24.50 | 24.12 | 24.17 | 872,559 | -0.28(-1.16%) |
Apr 18, 2018 | 24.44 | 24.54 | 24.35 | 24.45 | 983,135 | +0.14(+0.58%) |
Apr 17, 2018 | 24.22 | 24.40 | 24.13 | 24.31 | 967,986 | -0.03(-0.11%) |
Apr 16, 2018 | 24.17 | 24.35 | 24.13 | 24.34 | 436,363 | +0.16(+0.66%) |
Apr 13, 2018 | 24.36 | 24.49 | 24.10 | 24.18 | 643,497 | -0.29(-1.19%) |
Apr 12, 2018 | 24.48 | 24.53 | 24.34 | 24.47 | 716,907 | -0.25(-1.00%) |
Apr 11, 2018 | 24.56 | 24.78 | 24.56 | 24.72 | 1,227,016 | +0.17(+0.68%) |
Apr 10, 2018 | 24.43 | 24.59 | 24.31 | 24.55 | 1,221,339 | +0.71(+2.97%) |
Apr 09, 2018 | 23.89 | 24.11 | 23.74 | 23.84 | 1,347,805 | +0.33(+1.39%) |
Apr 06, 2018 | 23.67 | 23.94 | 23.37 | 23.51 | 1,107,641 | -0.33(-1.37%) |
Apr 05, 2018 | 23.83 | 24.01 | 23.79 | 23.84 | 979,536 | -0.36(-1.50%) |
Apr 04, 2018 | 23.59 | 24.21 | 23.54 | 24.20 | 1,091,366 | +0.01(+0.04%) |
Apr 03, 2018 | 24.05 | 24.24 | 23.95 | 24.20 | 1,326,323 | +0.38(+1.60%) |
Apr 02, 2018 | 23.90 | 24.11 | 23.56 | 23.82 | 1,264,822 | -0.04(-0.19%) |
Mar 29, 2018 | 23.86 | 23.86 | 23.86 | 0 | +0.41(+1.74%) | |
Mar 28, 2018 | 23.53 | 23.77 | 23.33 | 23.45 | 1,017,066 | +0.00(+0.00%) |
Mar 27, 2018 | 23.79 | 23.83 | 23.39 | 23.45 | 1,663,255 | -0.43(-1.82%) |
Mar 26, 2018 | 23.71 | 23.90 | 23.43 | 23.89 | 2,259,291 | +0.58(+2.51%) |
Mar 23, 2018 | 23.82 | 23.86 | 23.25 | 23.30 | 1,824,526 | -0.22(-0.94%) |
Mar 22, 2018 | 23.85 | 23.93 | 23.49 | 23.52 | 1,464,987 | -0.87(-3.56%) |
Mar 21, 2018 | 24.19 | 24.48 | 24.15 | 24.39 | 1,288,694 | +0.35(+1.44%) |
Mar 20, 2018 | 24.09 | 24.09 | 23.94 | 24.05 | 934,913 | -0.04(-0.15%) |
Mar 19, 2018 | 24.22 | 24.30 | 23.94 | 24.08 | 1,310,156 | -0.15(-0.62%) |
Mar 16, 2018 | 24.16 | 24.28 | 24.09 | 24.23 | 1,305,251 | -0.06(-0.25%) |
Mar 15, 2018 | 24.44 | 24.49 | 24.16 | 24.29 | 1,742,895 | -0.36(-1.47%) |
Mar 14, 2018 | 24.78 | 24.85 | 24.56 | 24.66 | 857,980 | -0.15(-0.61%) |
Mar 13, 2018 | 25.10 | 25.17 | 24.74 | 24.81 | 977,997 | -0.48(-1.89%) |
Mar 12, 2018 | 25.29 | 25.39 | 25.21 | 25.28 | 871,823 | +0.10(+0.39%) |
Mar 09, 2018 | 25.01 | 25.20 | 24.99 | 25.19 | 1,656,087 | +0.15(+0.60%) |
Mar 08, 2018 | 24.96 | 25.13 | 24.92 | 25.04 | 964,594 | +0.24(+0.96%) |
Mar 07, 2018 | 24.82 | 24.80 | 1,705,752 | -0.29(-1.16%) | ||
Mar 06, 2018 | 25.39 | 25.40 | 24.99 | 25.09 | 853,644 | -0.35(-1.36%) |
Mar 05, 2018 | 25.16 | 25.60 | 25.16 | 25.44 | 1,428,437 | +0.04(+0.14%) |
Mar 02, 2018 | 25.12 | 25.47 | 25.01 | 25.40 | 946,600 | +0.16(+0.63%) |