Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.48 | 23.79 | 21.67 | 21.85 | 6,235,655 | -1.73(-7.34%) |
May 30, 2018 | 23.27 | 23.65 | 23.02 | 23.58 | 2,547,221 | +0.33(+1.42%) |
May 29, 2018 | 23.22 | 23.74 | 23.14 | 23.25 | 2,587,580 | -0.06(-0.27%) |
May 25, 2018 | 23.31 | 23.31 | 23.31 | 0 | -0.44(-1.85%) | |
May 24, 2018 | 23.19 | 23.97 | 23.13 | 23.75 | 1,612,845 | +0.44(+1.89%) |
May 23, 2018 | 23.20 | 23.75 | 22.97 | 23.31 | 2,268,366 | +0.10(+0.43%) |
May 22, 2018 | 24.16 | 24.27 | 23.14 | 23.21 | 2,702,607 | -0.80(-3.32%) |
May 21, 2018 | 24.98 | 25.14 | 23.92 | 24.01 | 2,562,068 | -0.78(-3.14%) |
May 18, 2018 | 24.76 | 25.18 | 24.66 | 24.79 | 2,395,896 | -0.04(-0.15%) |
May 17, 2018 | 24.76 | 25.12 | 24.53 | 24.83 | 2,131,672 | -0.05(-0.18%) |
May 16, 2018 | 23.84 | 25.01 | 23.84 | 24.87 | 3,936,190 | +1.17(+4.95%) |
May 15, 2018 | 23.18 | 23.73 | 23.01 | 23.70 | 2,400,452 | +0.51(+2.21%) |
May 14, 2018 | 23.71 | 24.00 | 23.08 | 23.19 | 2,435,311 | -0.45(-1.90%) |
May 11, 2018 | 23.81 | 24.09 | 23.54 | 23.63 | 1,848,764 | -0.29(-1.23%) |
May 10, 2018 | 24.21 | 24.26 | 23.53 | 23.93 | 2,760,944 | -0.16(-0.68%) |
May 09, 2018 | 23.82 | 24.28 | 23.51 | 24.09 | 2,526,288 | +0.28(+1.19%) |
May 08, 2018 | 22.79 | 23.86 | 22.73 | 23.81 | 3,054,469 | +0.70(+3.01%) |
May 07, 2018 | 23.36 | 23.45 | 22.85 | 23.11 | 3,032,595 | -0.16(-0.67%) |
May 04, 2018 | 24.09 | 24.14 | 23.13 | 23.27 | 2,847,102 | -0.87(-3.61%) |
May 03, 2018 | 23.69 | 24.27 | 23.45 | 24.14 | 2,578,205 | +0.43(+1.82%) |
May 02, 2018 | 23.10 | 23.80 | 22.85 | 23.71 | 2,605,570 | +0.43(+1.85%) |
May 01, 2018 | 23.45 | 23.64 | 22.62 | 23.28 | 3,391,757 | -0.19(-0.82%) |
Apr 30, 2018 | 23.60 | 23.85 | 23.37 | 23.47 | 3,972,191 | +0.04(+0.16%) |
Apr 27, 2018 | 24.60 | 24.68 | 23.03 | 23.43 | 4,143,289 | -1.24(-5.01%) |
Apr 26, 2018 | 24.18 | 24.93 | 23.96 | 24.67 | 3,391,778 | +0.96(+4.06%) |
Apr 25, 2018 | 24.75 | 24.90 | 23.38 | 23.71 | 4,691,926 | -1.04(-4.22%) |
Apr 24, 2018 | 24.66 | 25.01 | 24.39 | 24.75 | 4,797,107 | +0.24(+0.97%) |
Apr 23, 2018 | 24.44 | 24.77 | 24.29 | 24.51 | 3,354,490 | +0.19(+0.79%) |
Apr 20, 2018 | 24.96 | 25.12 | 24.15 | 24.32 | 5,046,055 | -0.82(-3.28%) |
Apr 19, 2018 | 26.12 | 26.45 | 24.81 | 25.15 | 3,805,660 | -0.69(-2.66%) |
Apr 18, 2018 | 26.21 | 26.65 | 25.77 | 25.83 | 3,058,906 | -0.33(-1.26%) |
Apr 17, 2018 | 25.79 | 26.36 | 25.66 | 26.16 | 2,882,571 | +0.48(+1.85%) |
Apr 16, 2018 | 26.34 | 26.34 | 25.25 | 25.69 | 3,979,162 | -0.46(-1.75%) |
Apr 13, 2018 | 26.45 | 26.75 | 25.92 | 26.14 | 3,340,971 | -0.09(-0.35%) |
Apr 12, 2018 | 25.81 | 26.34 | 25.81 | 26.24 | 2,172,352 | +0.49(+1.89%) |
Apr 11, 2018 | 25.58 | 26.06 | 25.45 | 25.75 | 2,575,850 | +0.01(+0.04%) |
Apr 10, 2018 | 25.24 | 25.87 | 25.24 | 25.74 | 2,841,708 | +0.68(+2.70%) |
Apr 09, 2018 | 25.04 | 25.52 | 24.89 | 25.06 | 3,361,596 | +0.01(+0.04%) |
Apr 06, 2018 | 24.27 | 25.23 | 24.08 | 25.05 | 5,147,341 | +0.62(+2.55%) |
Apr 05, 2018 | 24.20 | 24.56 | 23.83 | 24.43 | 3,743,064 | +0.34(+1.41%) |
Apr 04, 2018 | 22.52 | 24.14 | 22.50 | 24.09 | 4,131,947 | +1.31(+5.75%) |
Apr 03, 2018 | 21.92 | 22.86 | 21.88 | 22.78 | 4,257,848 | +1.00(+4.58%) |
Apr 02, 2018 | 22.10 | 22.28 | 21.32 | 21.78 | 2,566,800 | -0.39(-1.78%) |
Mar 29, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.52(+2.41%) | |
Mar 28, 2018 | 21.66 | 22.32 | 21.35 | 21.66 | 1,975,231 | +0.05(+0.21%) |
Mar 27, 2018 | 22.26 | 22.26 | 21.55 | 21.61 | 3,006,304 | -0.70(-3.12%) |
Mar 26, 2018 | 21.59 | 22.37 | 21.54 | 22.31 | 2,569,606 | +1.01(+4.73%) |
Mar 23, 2018 | 21.23 | 21.93 | 21.23 | 21.30 | 2,429,866 | +0.16(+0.74%) |
Mar 22, 2018 | 21.23 | 21.66 | 20.72 | 21.14 | 3,372,881 | -0.38(-1.79%) |
Mar 21, 2018 | 21.01 | 21.73 | 20.93 | 21.53 | 2,848,610 | +0.52(+2.49%) |
Mar 20, 2018 | 20.58 | 21.14 | 20.37 | 21.01 | 2,029,219 | +0.27(+1.28%) |
Mar 19, 2018 | 20.59 | 21.15 | 20.48 | 20.74 | 2,884,720 | +0.15(+0.71%) |
Mar 16, 2018 | 20.18 | 20.94 | 19.96 | 20.59 | 3,072,584 | +0.39(+1.95%) |
Mar 15, 2018 | 20.24 | 20.43 | 19.95 | 20.20 | 2,439,721 | +0.00(+0.00%) |
Mar 14, 2018 | 20.46 | 20.70 | 19.92 | 20.20 | 2,422,708 | -0.09(-0.45%) |
Mar 13, 2018 | 20.06 | 20.52 | 20.00 | 20.29 | 3,518,765 | +0.25(+1.23%) |
Mar 12, 2018 | 20.43 | 20.79 | 19.91 | 20.04 | 3,899,050 | -0.38(-1.88%) |
Mar 09, 2018 | 20.54 | 20.90 | 19.95 | 20.43 | 4,140,800 | -0.05(-0.22%) |
Mar 08, 2018 | 21.73 | 21.79 | 20.35 | 20.47 | 8,209,426 | -1.23(-5.66%) |
Mar 07, 2018 | 22.27 | 21.70 | 15,382,274 | +2.31(+11.90%) | ||
Mar 06, 2018 | 18.89 | 19.61 | 18.62 | 19.39 | 5,041,682 | +0.61(+3.24%) |
Mar 05, 2018 | 18.74 | 19.05 | 18.44 | 18.79 | 2,596,025 | +0.00(+0.00%) |
Mar 02, 2018 | 18.19 | 18.85 | 18.00 | 18.79 | 1,827,192 | +0.36(+1.97%) |