Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.75 | 22.75 | 22.23 | 22.27 | 1,516,654 | -0.50(-2.22%) |
May 30, 2018 | 22.49 | 22.81 | 22.36 | 22.77 | 1,233,372 | +0.43(+1.94%) |
May 29, 2018 | 22.93 | 23.09 | 22.17 | 22.34 | 1,613,276 | -0.87(-3.76%) |
May 25, 2018 | 23.21 | 23.21 | 23.21 | 0 | -0.08(-0.34%) | |
May 24, 2018 | 23.53 | 23.67 | 23.08 | 23.29 | 821,016 | -0.17(-0.71%) |
May 23, 2018 | 23.43 | 23.55 | 23.21 | 23.46 | 697,671 | -0.03(-0.12%) |
May 22, 2018 | 23.76 | 23.79 | 23.48 | 23.48 | 583,556 | -0.27(-1.15%) |
May 21, 2018 | 23.50 | 23.87 | 23.50 | 23.76 | 792,187 | +0.38(+1.63%) |
May 18, 2018 | 23.46 | 23.81 | 23.38 | 23.38 | 850,613 | -0.22(-0.95%) |
May 17, 2018 | 23.69 | 23.91 | 23.59 | 23.60 | 916,362 | -0.07(-0.30%) |
May 16, 2018 | 23.75 | 24.01 | 23.66 | 23.67 | 1,002,733 | -0.22(-0.92%) |
May 15, 2018 | 24.04 | 24.11 | 23.75 | 23.89 | 1,593,720 | -0.36(-1.47%) |
May 14, 2018 | 24.63 | 24.68 | 24.25 | 24.25 | 1,506,803 | -0.14(-0.58%) |
May 11, 2018 | 24.26 | 24.46 | 24.17 | 24.39 | 1,286,414 | +0.24(+0.97%) |
May 10, 2018 | 23.99 | 24.61 | 23.73 | 24.16 | 3,552,088 | +0.71(+3.04%) |
May 09, 2018 | 23.91 | 24.26 | 23.12 | 23.44 | 4,296,723 | +0.90(+3.98%) |
May 08, 2018 | 22.47 | 22.73 | 22.47 | 22.55 | 1,086,589 | +0.14(+0.60%) |
May 07, 2018 | 22.32 | 22.57 | 22.23 | 22.41 | 1,229,218 | +0.04(+0.19%) |
May 04, 2018 | 22.18 | 22.56 | 22.14 | 22.37 | 1,735,625 | +0.13(+0.58%) |
May 03, 2018 | 22.41 | 22.55 | 22.03 | 22.24 | 1,646,799 | +0.02(+0.10%) |
May 02, 2018 | 22.42 | 22.61 | 22.19 | 22.22 | 1,306,425 | -0.21(-0.92%) |
May 01, 2018 | 22.50 | 22.65 | 22.29 | 22.42 | 1,368,718 | -0.10(-0.44%) |
Apr 30, 2018 | 22.93 | 23.10 | 22.52 | 22.52 | 1,097,056 | -0.36(-1.59%) |
Apr 27, 2018 | 22.94 | 23.21 | 22.88 | 22.89 | 932,062 | -0.10(-0.43%) |
Apr 26, 2018 | 23.10 | 23.19 | 22.98 | 22.99 | 916,646 | -0.16(-0.68%) |
Apr 25, 2018 | 22.97 | 23.28 | 22.95 | 23.14 | 1,118,701 | +0.19(+0.81%) |
Apr 24, 2018 | 23.07 | 23.19 | 22.80 | 22.96 | 1,012,824 | +0.03(+0.12%) |
Apr 23, 2018 | 22.97 | 23.17 | 22.90 | 22.93 | 798,129 | -0.04(-0.19%) |
Apr 20, 2018 | 23.34 | 23.34 | 22.92 | 22.97 | 1,478,287 | -0.05(-0.22%) |
Apr 19, 2018 | 23.01 | 23.24 | 22.96 | 23.02 | 1,378,053 | -0.06(-0.25%) |
Apr 18, 2018 | 22.65 | 23.22 | 22.62 | 23.08 | 1,561,758 | +0.65(+2.89%) |
Apr 17, 2018 | 22.21 | 22.57 | 22.17 | 22.43 | 1,503,994 | +0.07(+0.32%) |
Apr 16, 2018 | 22.56 | 22.56 | 22.28 | 22.36 | 1,519,182 | -0.29(-1.26%) |
Apr 13, 2018 | 22.95 | 22.96 | 22.55 | 22.64 | 1,232,183 | -0.16(-0.69%) |
Apr 12, 2018 | 22.57 | 22.85 | 22.46 | 22.80 | 1,587,988 | +0.24(+1.07%) |
Apr 11, 2018 | 22.64 | 22.75 | 22.52 | 22.56 | 1,113,545 | -0.22(-0.97%) |
Apr 10, 2018 | 22.74 | 22.87 | 22.62 | 22.78 | 1,735,675 | +0.24(+1.04%) |
Apr 09, 2018 | 21.88 | 22.88 | 21.84 | 22.55 | 1,684,398 | -0.03(-0.13%) |
Apr 06, 2018 | 22.66 | 22.87 | 22.45 | 22.57 | 1,366,281 | -0.39(-1.68%) |
Apr 05, 2018 | 23.07 | 23.07 | 22.70 | 22.96 | 1,195,541 | -0.12(-0.53%) |
Apr 04, 2018 | 22.46 | 23.15 | 22.37 | 23.08 | 2,249,027 | +0.10(+0.43%) |
Apr 03, 2018 | 22.99 | 23.12 | 22.82 | 22.98 | 2,315,813 | +0.02(+0.09%) |
Apr 02, 2018 | 23.46 | 23.53 | 22.59 | 22.96 | 1,139,363 | -0.63(-2.69%) |
Mar 29, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.44(+1.91%) | |
Mar 28, 2018 | 23.27 | 23.29 | 22.84 | 23.15 | 1,141,046 | -0.12(-0.52%) |
Mar 27, 2018 | 23.73 | 23.82 | 23.18 | 23.27 | 1,803,810 | -0.43(-1.83%) |
Mar 26, 2018 | 23.37 | 23.74 | 23.36 | 23.71 | 1,466,966 | +0.49(+2.12%) |
Mar 23, 2018 | 23.77 | 23.88 | 23.19 | 23.22 | 2,312,487 | -0.57(-2.40%) |
Mar 22, 2018 | 24.24 | 24.37 | 23.78 | 23.79 | 1,487,485 | -0.91(-3.70%) |
Mar 21, 2018 | 24.56 | 24.95 | 24.51 | 24.70 | 1,137,938 | +0.00(+0.00%) |
Mar 20, 2018 | 24.31 | 24.75 | 24.31 | 24.70 | 1,577,601 | +0.14(+0.55%) |
Mar 19, 2018 | 24.87 | 24.88 | 24.37 | 24.56 | 1,183,619 | -0.43(-1.74%) |
Mar 16, 2018 | 25.09 | 25.20 | 24.83 | 25.00 | 2,776,622 | -0.18(-0.71%) |
Mar 15, 2018 | 25.31 | 25.40 | 25.13 | 25.18 | 1,072,656 | -0.14(-0.54%) |
Mar 14, 2018 | 25.44 | 25.55 | 25.12 | 25.31 | 1,195,505 | -0.21(-0.81%) |
Mar 13, 2018 | 25.77 | 26.03 | 25.39 | 25.52 | 1,007,580 | -0.16(-0.64%) |
Mar 12, 2018 | 25.75 | 25.94 | 25.62 | 25.68 | 855,492 | -0.10(-0.39%) |
Mar 09, 2018 | 25.01 | 25.78 | 24.79 | 25.78 | 1,169,166 | +1.04(+4.21%) |
Mar 08, 2018 | 24.53 | 24.80 | 24.34 | 24.74 | 1,426,056 | +0.26(+1.08%) |
Mar 07, 2018 | 24.61 | 24.48 | 3,147,266 | -0.37(-1.49%) | ||
Mar 06, 2018 | 24.61 | 25.12 | 24.58 | 24.85 | 2,355,648 | +0.16(+0.66%) |
Mar 05, 2018 | 24.56 | 24.80 | 24.37 | 24.68 | 1,567,960 | -0.06(-0.26%) |
Mar 02, 2018 | 24.55 | 24.90 | 24.28 | 24.75 | 1,346,787 | -0.18(-0.71%) |