Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.20 | 23.63 | 23.06 | 23.53 | 2,518,569 | +0.30(+1.31%) |
May 30, 2018 | 23.20 | 24.21 | 22.71 | 23.23 | 2,644,771 | +0.11(+0.49%) |
May 29, 2018 | 22.88 | 23.54 | 22.70 | 23.12 | 1,749,036 | +0.21(+0.91%) |
May 25, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.18(-0.79%) | |
May 24, 2018 | 22.71 | 23.26 | 22.53 | 23.09 | 1,853,910 | +0.23(+1.03%) |
May 23, 2018 | 22.38 | 22.86 | 22.18 | 22.86 | 1,021,408 | +0.25(+1.11%) |
May 22, 2018 | 22.31 | 22.91 | 22.02 | 22.60 | 1,789,982 | +0.48(+2.16%) |
May 21, 2018 | 21.97 | 22.27 | 21.85 | 22.13 | 1,678,166 | +0.16(+0.71%) |
May 18, 2018 | 21.68 | 22.05 | 21.68 | 21.97 | 2,181,027 | +0.25(+1.16%) |
May 17, 2018 | 21.50 | 21.86 | 21.42 | 21.72 | 1,303,585 | +0.03(+0.12%) |
May 16, 2018 | 21.86 | 21.94 | 21.57 | 21.69 | 2,508,843 | -0.24(-1.11%) |
May 15, 2018 | 22.45 | 22.51 | 21.66 | 21.93 | 1,674,736 | -0.36(-1.60%) |
May 14, 2018 | 22.59 | 22.59 | 21.82 | 22.29 | 1,240,557 | +0.05(+0.23%) |
May 11, 2018 | 21.81 | 22.53 | 21.74 | 22.24 | 2,765,104 | +0.53(+2.44%) |
May 10, 2018 | 21.47 | 22.38 | 21.29 | 21.71 | 4,924,959 | +0.43(+2.04%) |
May 09, 2018 | 21.19 | 21.63 | 21.04 | 21.27 | 3,460,635 | -0.13(-0.61%) |
May 08, 2018 | 21.51 | 21.92 | 20.56 | 21.40 | 7,328,309 | -0.62(-2.80%) |
May 07, 2018 | 21.24 | 22.89 | 21.19 | 22.02 | 5,356,647 | +0.38(+1.77%) |
May 04, 2018 | 20.38 | 22.59 | 19.82 | 21.64 | 6,558,129 | +1.21(+5.91%) |
May 03, 2018 | 19.60 | 21.10 | 19.60 | 20.43 | 5,722,240 | +0.65(+3.30%) |
May 02, 2018 | 19.64 | 20.32 | 19.16 | 19.78 | 12,340,866 | +0.03(+0.18%) |
May 01, 2018 | 18.40 | 20.31 | 18.25 | 19.74 | 46,865,672 | +0.54(+2.81%) |
Apr 30, 2018 | 20.21 | 20.36 | 18.56 | 19.21 | 507,837 | -0.65(-3.28%) |
Apr 27, 2018 | 19.93 | 20.39 | 19.78 | 19.86 | 382,824 | -0.35(-1.72%) |
Apr 26, 2018 | 19.77 | 20.20 | 19.77 | 20.20 | 2,782 | +0.20(+1.00%) |
Apr 25, 2018 | 20.07 | 20.86 | 19.78 | 20.01 | 29,268 | +0.44(+2.27%) |
Apr 24, 2018 | 20.00 | 20.37 | 19.56 | 19.56 | 90,785 | -0.91(-4.46%) |
Apr 23, 2018 | 21.51 | 21.51 | 19.93 | 20.47 | 18,707 | -1.03(-4.81%) |
Apr 20, 2018 | 21.51 | 21.51 | 21.51 | 21.51 | 238 | +0.01(+0.04%) |
Apr 19, 2018 | 21.48 | 21.91 | 21.42 | 21.50 | 24,855 | +0.02(+0.08%) |
Apr 18, 2018 | 21.48 | 21.48 | 21.48 | 21.48 | 115 | -0.68(-3.06%) |