Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.53 | 22.87 | 22.46 | 22.61 | 2,121,117 | +0.15(+0.67%) |
May 30, 2018 | 22.66 | 22.85 | 22.35 | 22.46 | 2,204,286 | -0.05(-0.21%) |
May 29, 2018 | 23.02 | 23.10 | 22.43 | 22.50 | 2,501,509 | -0.65(-2.80%) |
May 25, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.26(+1.15%) | |
May 24, 2018 | 22.62 | 23.20 | 22.56 | 22.89 | 5,174,112 | +0.19(+0.85%) |
May 23, 2018 | 22.37 | 23.16 | 22.28 | 22.70 | 16,030,133 | +0.24(+1.06%) |
May 22, 2018 | 21.42 | 22.63 | 21.42 | 22.46 | 2,448,578 | +0.07(+0.31%) |
May 21, 2018 | 22.43 | 22.52 | 22.20 | 22.39 | 966,513 | -0.01(-0.03%) |
May 18, 2018 | 22.68 | 22.76 | 22.36 | 22.40 | 778,667 | -0.20(-0.89%) |
May 17, 2018 | 22.68 | 22.75 | 22.50 | 22.60 | 837,021 | -0.05(-0.20%) |
May 16, 2018 | 22.64 | 22.80 | 22.36 | 22.64 | 1,842,029 | +0.01(+0.03%) |
May 15, 2018 | 22.60 | 23.07 | 22.53 | 22.63 | 1,581,210 | +0.05(+0.24%) |
May 14, 2018 | 23.04 | 23.04 | 22.47 | 22.58 | 2,905,300 | -0.72(-3.08%) |
May 11, 2018 | 23.20 | 23.41 | 23.16 | 23.30 | 202,104 | +0.13(+0.57%) |
May 10, 2018 | 23.20 | 23.36 | 23.02 | 23.17 | 317,584 | -0.05(-0.20%) |
May 09, 2018 | 23.08 | 23.43 | 22.78 | 23.21 | 397,374 | +0.18(+0.77%) |
May 08, 2018 | 22.80 | 23.09 | 22.70 | 23.04 | 483,507 | +0.22(+0.95%) |
May 07, 2018 | 22.91 | 22.98 | 22.64 | 22.82 | 292,151 | +0.02(+0.10%) |
May 04, 2018 | 22.16 | 22.91 | 21.99 | 22.80 | 296,948 | +0.48(+2.14%) |
May 03, 2018 | 22.81 | 23.07 | 22.23 | 22.32 | 1,154,760 | -0.60(-2.62%) |
May 02, 2018 | 23.04 | 23.40 | 22.86 | 22.92 | 682,513 | -0.11(-0.47%) |
May 01, 2018 | 22.55 | 23.08 | 22.24 | 23.03 | 479,368 | +0.50(+2.22%) |
Apr 30, 2018 | 23.12 | 23.25 | 22.45 | 22.53 | 448,114 | -0.48(-2.08%) |
Apr 27, 2018 | 23.30 | 23.51 | 22.73 | 23.00 | 1,050,632 | +0.39(+1.70%) |
Apr 26, 2018 | 22.40 | 22.79 | 21.96 | 22.62 | 661,047 | +0.42(+1.91%) |
Apr 25, 2018 | 22.23 | 22.40 | 21.99 | 22.19 | 369,201 | -0.12(-0.52%) |
Apr 24, 2018 | 22.17 | 22.66 | 22.01 | 22.31 | 343,840 | +0.26(+1.19%) |
Apr 23, 2018 | 21.78 | 22.07 | 21.62 | 22.05 | 168,640 | +0.29(+1.31%) |
Apr 20, 2018 | 21.47 | 21.78 | 21.41 | 21.76 | 187,705 | +0.28(+1.29%) |
Apr 19, 2018 | 21.16 | 21.69 | 21.16 | 21.49 | 181,731 | +0.39(+1.83%) |
Apr 18, 2018 | 21.67 | 21.79 | 21.09 | 21.10 | 255,361 | -0.46(-2.14%) |
Apr 17, 2018 | 21.82 | 21.84 | 21.39 | 21.56 | 273,766 | -0.15(-0.71%) |
Apr 16, 2018 | 21.59 | 21.76 | 21.26 | 21.72 | 377,155 | +0.35(+1.62%) |
Apr 13, 2018 | 21.85 | 21.85 | 21.29 | 21.37 | 607,490 | -0.25(-1.14%) |
Apr 12, 2018 | 21.30 | 21.76 | 21.30 | 21.62 | 657,883 | +0.39(+1.81%) |
Apr 11, 2018 | 20.94 | 21.27 | 20.82 | 21.23 | 322,944 | +0.08(+0.36%) |
Apr 10, 2018 | 21.04 | 21.22 | 20.81 | 21.15 | 607,299 | +0.42(+2.04%) |
Apr 09, 2018 | 20.78 | 21.16 | 20.59 | 20.73 | 270,841 | +0.13(+0.64%) |
Apr 06, 2018 | 20.92 | 21.29 | 20.39 | 20.60 | 460,469 | -0.39(-1.84%) |
Apr 05, 2018 | 21.10 | 21.28 | 20.79 | 20.98 | 231,236 | +0.10(+0.48%) |
Apr 04, 2018 | 20.55 | 21.02 | 20.55 | 20.88 | 193,092 | -0.02(-0.11%) |
Apr 03, 2018 | 20.49 | 20.91 | 20.41 | 20.91 | 296,562 | +0.49(+2.38%) |
Apr 02, 2018 | 20.85 | 21.09 | 20.35 | 20.42 | 381,712 | -0.56(-2.68%) |
Mar 29, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.12(+0.55%) | |
Mar 28, 2018 | 20.74 | 21.11 | 20.54 | 20.87 | 453,720 | +0.29(+1.42%) |
Mar 27, 2018 | 21.39 | 21.43 | 20.48 | 20.58 | 403,381 | -0.72(-3.37%) |
Mar 26, 2018 | 20.95 | 21.31 | 20.82 | 21.29 | 288,867 | +0.63(+3.06%) |
Mar 23, 2018 | 21.15 | 21.28 | 20.65 | 20.66 | 600,106 | -0.42(-1.97%) |
Mar 22, 2018 | 21.40 | 21.48 | 20.96 | 21.08 | 415,245 | -0.53(-2.46%) |
Mar 21, 2018 | 21.48 | 21.74 | 21.33 | 21.61 | 262,298 | +0.15(+0.72%) |
Mar 20, 2018 | 21.80 | 21.89 | 21.42 | 21.46 | 249,444 | -0.38(-1.73%) |
Mar 19, 2018 | 21.98 | 22.09 | 21.61 | 21.83 | 577,855 | -0.17(-0.77%) |
Mar 16, 2018 | 21.89 | 22.23 | 21.79 | 22.00 | 3,444,177 | +0.13(+0.60%) |
Mar 15, 2018 | 22.14 | 22.15 | 21.76 | 21.87 | 523,839 | -0.18(-0.84%) |
Mar 14, 2018 | 22.40 | 22.48 | 21.99 | 22.06 | 370,135 | -0.19(-0.87%) |
Mar 13, 2018 | 22.30 | 22.44 | 22.11 | 22.25 | 741,096 | +0.08(+0.38%) |
Mar 12, 2018 | 22.53 | 22.58 | 22.08 | 22.16 | 899,041 | -0.34(-1.51%) |
Mar 09, 2018 | 22.43 | 22.52 | 22.23 | 22.50 | 450,366 | +0.26(+1.18%) |
Mar 08, 2018 | 22.33 | 22.43 | 21.93 | 22.24 | 498,435 | -0.09(-0.41%) |
Mar 07, 2018 | 22.56 | 22.06 | 22.33 | 270,047 | -0.05(-0.24%) | |
Mar 06, 2018 | 21.89 | 22.40 | 21.74 | 22.39 | 308,223 | +0.52(+2.40%) |
Mar 05, 2018 | 21.30 | 21.89 | 21.14 | 21.86 | 694,730 | +0.41(+1.90%) |
Mar 02, 2018 | 21.05 | 21.59 | 20.81 | 21.46 | 576,363 | +0.34(+1.61%) |