Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.84 | 19.97 | 19.30 | 19.54 | 2,195,081 | -0.20(-1.02%) |
May 30, 2018 | 19.95 | 20.02 | 19.70 | 19.74 | 1,737,540 | -0.02(-0.09%) |
May 29, 2018 | 20.20 | 20.27 | 19.59 | 19.76 | 1,280,312 | -0.67(-3.26%) |
May 25, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 20.56 | 20.69 | 20.35 | 20.52 | 1,220,671 | -0.11(-0.55%) |
May 23, 2018 | 20.85 | 20.98 | 20.50 | 20.63 | 1,417,423 | -0.35(-1.67%) |
May 22, 2018 | 21.52 | 21.66 | 20.95 | 20.98 | 1,064,940 | -0.32(-1.52%) |
May 21, 2018 | 21.38 | 21.61 | 21.26 | 21.31 | 2,113,477 | +0.11(+0.54%) |
May 18, 2018 | 21.20 | 21.28 | 20.99 | 21.19 | 1,561,207 | +0.06(+0.29%) |
May 17, 2018 | 21.05 | 21.31 | 21.02 | 21.13 | 1,301,449 | +0.05(+0.25%) |
May 16, 2018 | 20.81 | 21.23 | 20.71 | 21.08 | 1,058,427 | +0.29(+1.39%) |
May 15, 2018 | 20.71 | 20.86 | 20.64 | 20.79 | 845,890 | +0.04(+0.21%) |
May 14, 2018 | 20.79 | 20.97 | 20.71 | 20.75 | 1,569,361 | +0.03(+0.13%) |
May 11, 2018 | 21.10 | 21.10 | 20.66 | 20.72 | 843,027 | -0.30(-1.42%) |
May 10, 2018 | 20.97 | 21.19 | 20.74 | 21.02 | 1,061,663 | +0.20(+0.97%) |
May 09, 2018 | 20.81 | 20.96 | 20.58 | 20.82 | 971,193 | +0.10(+0.46%) |
May 08, 2018 | 20.81 | 20.92 | 20.59 | 20.72 | 1,233,396 | -0.12(-0.59%) |
May 07, 2018 | 20.83 | 20.97 | 20.56 | 20.84 | 1,049,325 | +0.05(+0.25%) |
May 04, 2018 | 20.56 | 20.92 | 20.43 | 20.79 | 1,118,094 | +0.23(+1.10%) |
May 03, 2018 | 20.50 | 20.67 | 20.06 | 20.56 | 1,363,339 | -0.05(-0.25%) |
May 02, 2018 | 20.61 | 21.04 | 20.52 | 20.62 | 1,508,696 | +0.03(+0.13%) |
May 01, 2018 | 20.25 | 20.73 | 20.08 | 20.59 | 2,363,031 | -0.11(-0.55%) |
Apr 30, 2018 | 22.68 | 22.81 | 20.57 | 20.70 | 2,751,061 | -1.09(-5.00%) |
Apr 27, 2018 | 21.96 | 22.05 | 21.67 | 21.79 | 1,743,627 | -0.24(-1.11%) |
Apr 26, 2018 | 22.06 | 22.14 | 21.73 | 22.04 | 864,344 | +0.09(+0.40%) |
Apr 25, 2018 | 21.78 | 22.17 | 21.68 | 21.95 | 883,790 | +0.06(+0.28%) |
Apr 24, 2018 | 22.46 | 22.47 | 21.61 | 21.89 | 1,526,647 | -0.41(-1.84%) |
Apr 23, 2018 | 22.51 | 22.58 | 22.18 | 22.30 | 1,795,114 | -0.12(-0.55%) |
Apr 20, 2018 | 22.38 | 22.54 | 22.16 | 22.42 | 1,144,147 | -0.08(-0.35%) |
Apr 19, 2018 | 23.08 | 23.23 | 22.19 | 22.50 | 1,360,324 | -0.71(-3.04%) |
Apr 18, 2018 | 23.42 | 23.50 | 23.16 | 23.21 | 2,228,998 | +0.01(+0.04%) |
Apr 17, 2018 | 23.42 | 23.42 | 23.12 | 23.20 | 931,064 | +0.07(+0.30%) |
Apr 16, 2018 | 22.73 | 23.24 | 22.54 | 23.13 | 1,149,559 | +0.54(+2.39%) |
Apr 13, 2018 | 23.06 | 23.11 | 22.45 | 22.59 | 1,378,849 | -0.28(-1.22%) |
Apr 12, 2018 | 22.90 | 23.09 | 22.80 | 22.87 | 1,615,899 | +0.13(+0.58%) |
Apr 11, 2018 | 23.00 | 23.06 | 22.53 | 22.73 | 1,507,284 | -0.41(-1.77%) |
Apr 10, 2018 | 23.35 | 23.67 | 23.12 | 23.15 | 2,445,891 | +0.28(+1.22%) |
Apr 09, 2018 | 23.07 | 23.20 | 22.81 | 22.87 | 1,204,045 | +0.06(+0.27%) |
Apr 06, 2018 | 23.21 | 23.49 | 22.57 | 22.80 | 1,495,932 | -0.51(-2.21%) |
Apr 05, 2018 | 22.97 | 23.54 | 22.87 | 23.32 | 1,448,320 | +0.45(+1.95%) |
Apr 04, 2018 | 22.17 | 22.96 | 22.07 | 22.87 | 1,406,224 | +0.14(+0.61%) |
Apr 03, 2018 | 22.21 | 22.76 | 22.07 | 22.73 | 1,904,045 | +0.93(+4.28%) |
Apr 02, 2018 | 22.35 | 22.42 | 21.54 | 21.80 | 1,692,031 | -0.67(-2.99%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.67(+3.08%) | |
Mar 28, 2018 | 21.92 | 22.15 | 21.48 | 21.80 | 2,122,084 | -0.17(-0.79%) |
Mar 27, 2018 | 22.75 | 22.79 | 21.75 | 21.98 | 1,668,268 | -0.72(-3.15%) |
Mar 26, 2018 | 22.34 | 22.73 | 22.12 | 22.69 | 2,712,271 | +0.79(+3.63%) |
Mar 23, 2018 | 22.48 | 22.85 | 21.88 | 21.90 | 1,589,859 | -0.58(-2.56%) |
Mar 22, 2018 | 23.36 | 23.58 | 22.46 | 22.47 | 1,589,851 | -1.20(-5.08%) |
Mar 21, 2018 | 23.27 | 23.74 | 22.99 | 23.68 | 1,768,340 | +0.77(+3.35%) |
Mar 20, 2018 | 23.16 | 23.28 | 22.85 | 22.91 | 1,513,747 | -0.16(-0.68%) |
Mar 19, 2018 | 22.94 | 23.27 | 22.56 | 23.07 | 1,991,066 | +0.03(+0.11%) |
Mar 16, 2018 | 22.77 | 23.13 | 22.47 | 23.04 | 3,943,402 | +0.25(+1.11%) |
Mar 15, 2018 | 22.44 | 22.87 | 22.25 | 22.79 | 1,873,261 | +0.44(+1.95%) |
Mar 14, 2018 | 23.03 | 23.18 | 22.32 | 22.35 | 2,318,261 | -0.47(-2.06%) |
Mar 13, 2018 | 22.87 | 23.35 | 22.69 | 22.82 | 2,744,404 | +0.02(+0.08%) |
Mar 12, 2018 | 23.60 | 23.76 | 22.80 | 22.80 | 2,742,298 | -0.87(-3.68%) |
Mar 09, 2018 | 24.03 | 24.26 | 22.84 | 23.68 | 6,109,906 | +0.82(+3.59%) |
Mar 08, 2018 | 22.94 | 23.11 | 22.54 | 22.86 | 1,460,580 | -0.03(-0.11%) |
Mar 07, 2018 | 22.96 | 22.27 | 22.88 | 2,140,034 | +0.29(+1.27%) | |
Mar 06, 2018 | 23.07 | 23.19 | 22.24 | 22.60 | 2,893,511 | -0.38(-1.63%) |
Mar 05, 2018 | 22.28 | 22.99 | 21.98 | 22.97 | 4,375,406 | +0.51(+2.25%) |
Mar 02, 2018 | 22.83 | 22.83 | 22.22 | 22.46 | 2,571,045 | -0.65(-2.83%) |