Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.79 | 20.82 | 20.46 | 20.67 | 303,037 | -0.34(-1.62%) |
May 30, 2018 | 20.91 | 21.10 | 20.78 | 21.01 | 330,902 | +0.29(+1.40%) |
May 29, 2018 | 21.09 | 21.77 | 20.57 | 20.72 | 217,620 | -1.19(-5.43%) |
May 25, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.07(-0.32%) | |
May 24, 2018 | 22.12 | 22.15 | 21.85 | 21.98 | 145,180 | -0.13(-0.59%) |
May 23, 2018 | 22.09 | 22.13 | 21.97 | 22.11 | 169,553 | -0.61(-2.66%) |
May 22, 2018 | 22.75 | 22.81 | 22.70 | 22.71 | 248,896 | +0.05(+0.22%) |
May 21, 2018 | 22.50 | 22.70 | 22.43 | 22.66 | 102,862 | +0.19(+0.83%) |
May 18, 2018 | 22.52 | 22.59 | 22.46 | 22.48 | 97,353 | -0.12(-0.54%) |
May 17, 2018 | 22.42 | 22.65 | 22.38 | 22.60 | 105,184 | +0.16(+0.71%) |
May 16, 2018 | 22.37 | 22.46 | 22.31 | 22.44 | 105,629 | -0.31(-1.36%) |
May 15, 2018 | 22.69 | 22.88 | 22.55 | 22.75 | 72,639 | +0.01(+0.04%) |
May 14, 2018 | 22.86 | 22.91 | 22.72 | 22.74 | 71,888 | -0.09(-0.39%) |
May 11, 2018 | 22.89 | 22.97 | 22.83 | 22.83 | 264,973 | -0.07(-0.31%) |
May 10, 2018 | 22.85 | 22.90 | 22.73 | 22.90 | 879,212 | -0.90(-3.78%) |
May 09, 2018 | 23.52 | 23.88 | 23.52 | 23.80 | 149,657 | -0.10(-0.42%) |
May 08, 2018 | 23.69 | 23.93 | 23.62 | 23.90 | 918,212 | -0.11(-0.46%) |
May 07, 2018 | 23.93 | 24.09 | 23.87 | 24.01 | 841,011 | +0.14(+0.59%) |
May 04, 2018 | 23.52 | 23.90 | 23.52 | 23.87 | 757,023 | +0.09(+0.38%) |
May 03, 2018 | 23.86 | 23.89 | 23.59 | 23.78 | 177,958 | +0.07(+0.27%) |
May 02, 2018 | 23.82 | 23.93 | 23.71 | 23.71 | 89,814 | +0.18(+0.79%) |
May 01, 2018 | 23.58 | 23.68 | 23.38 | 23.53 | 86,338 | -0.13(-0.55%) |
Apr 30, 2018 | 23.67 | 23.80 | 23.64 | 23.66 | 75,507 | +0.01(+0.04%) |
Apr 27, 2018 | 23.66 | 23.67 | 23.44 | 23.65 | 71,840 | -0.03(-0.13%) |
Apr 26, 2018 | 23.52 | 23.75 | 23.44 | 23.68 | 103,647 | +0.11(+0.49%) |
Apr 25, 2018 | 23.47 | 23.62 | 23.35 | 23.57 | 140,682 | -0.07(-0.32%) |
Apr 24, 2018 | 23.77 | 23.84 | 23.54 | 23.64 | 107,522 | -0.18(-0.78%) |
Apr 23, 2018 | 23.95 | 23.97 | 23.76 | 23.82 | 127,991 | +0.09(+0.36%) |
Apr 20, 2018 | 23.77 | 23.81 | 23.65 | 23.74 | 123,959 | -0.08(-0.34%) |
Apr 19, 2018 | 23.68 | 23.87 | 23.68 | 23.82 | 392,540 | +0.07(+0.32%) |
Apr 18, 2018 | 23.82 | 23.88 | 23.69 | 23.75 | 111,735 | +0.06(+0.25%) |
Apr 17, 2018 | 23.70 | 23.74 | 23.62 | 23.68 | 1,337,387 | +0.21(+0.92%) |
Apr 16, 2018 | 23.52 | 23.54 | 23.37 | 23.47 | 514,440 | +0.14(+0.60%) |
Apr 13, 2018 | 23.49 | 23.52 | 23.27 | 23.33 | 149,214 | +0.11(+0.47%) |
Apr 12, 2018 | 23.18 | 23.27 | 23.13 | 23.22 | 165,242 | +0.21(+0.93%) |
Apr 11, 2018 | 23.14 | 23.16 | 22.98 | 23.00 | 100,657 | -0.18(-0.75%) |
Apr 10, 2018 | 23.23 | 23.32 | 23.12 | 23.18 | 489,637 | +0.24(+1.05%) |
Apr 09, 2018 | 23.05 | 23.15 | 22.91 | 22.94 | 110,720 | +0.12(+0.53%) |
Apr 06, 2018 | 22.86 | 22.93 | 22.72 | 22.82 | 150,714 | -0.05(-0.24%) |
Apr 05, 2018 | 22.85 | 22.94 | 22.82 | 22.88 | 129,758 | +0.25(+1.08%) |
Apr 04, 2018 | 22.29 | 22.63 | 22.28 | 22.63 | 187,920 | +0.02(+0.11%) |
Apr 03, 2018 | 22.52 | 22.64 | 22.38 | 22.61 | 1,615,314 | +0.30(+1.37%) |
Apr 02, 2018 | 22.59 | 22.72 | 22.14 | 22.30 | 156,763 | -0.39(-1.72%) |
Mar 29, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.16(+0.71%) | |
Mar 28, 2018 | 22.54 | 22.76 | 22.40 | 22.53 | 1,416,376 | +0.27(+1.21%) |
Mar 27, 2018 | 22.70 | 22.70 | 22.19 | 22.26 | 1,388,708 | -0.34(-1.50%) |
Mar 26, 2018 | 22.54 | 22.61 | 22.16 | 22.60 | 143,385 | +0.46(+2.10%) |
Mar 23, 2018 | 22.51 | 22.52 | 22.06 | 22.14 | 182,477 | -0.49(-2.19%) |
Mar 22, 2018 | 22.82 | 22.86 | 22.55 | 22.63 | 211,068 | -0.55(-2.37%) |
Mar 21, 2018 | 23.04 | 23.32 | 23.03 | 23.18 | 94,065 | -0.02(-0.09%) |
Mar 20, 2018 | 22.95 | 23.26 | 22.95 | 23.20 | 155,400 | +0.21(+0.94%) |
Mar 19, 2018 | 23.18 | 23.21 | 22.80 | 22.98 | 137,733 | -0.21(-0.93%) |
Mar 16, 2018 | 23.23 | 23.39 | 23.13 | 23.20 | 162,147 | +0.06(+0.26%) |
Mar 15, 2018 | 23.10 | 23.28 | 23.06 | 23.14 | 221,838 | +0.28(+1.22%) |
Mar 14, 2018 | 23.07 | 23.08 | 22.85 | 22.86 | 153,460 | +0.03(+0.13%) |
Mar 13, 2018 | 23.30 | 23.32 | 22.81 | 22.83 | 125,042 | -0.61(-2.58%) |
Mar 12, 2018 | 23.47 | 23.51 | 23.30 | 23.43 | 166,140 | +0.00(+0.01%) |
Mar 09, 2018 | 23.37 | 23.48 | 23.34 | 23.43 | 141,604 | +0.06(+0.24%) |
Mar 08, 2018 | 23.45 | 23.51 | 23.30 | 23.38 | 134,588 | -0.07(-0.30%) |
Mar 07, 2018 | 23.34 | 23.47 | 23.24 | 23.45 | 102,765 | +0.20(+0.84%) |
Mar 06, 2018 | 23.33 | 23.35 | 23.15 | 23.25 | 230,528 | -0.05(-0.21%) |
Mar 05, 2018 | 23.04 | 23.30 | 22.93 | 23.30 | 116,687 | +0.40(+1.75%) |
Mar 02, 2018 | 22.75 | 22.90 | 22.61 | 22.90 | 312,873 | -0.07(-0.30%) |