Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.14 | 22.22 | 21.94 | 22.10 | 2,808,029 | -0.08(-0.36%) |
May 30, 2018 | 21.94 | 22.18 | 21.72 | 22.18 | 2,810,165 | +0.52(+2.39%) |
May 29, 2018 | 21.74 | 22.06 | 21.46 | 21.66 | 2,478,381 | -0.36(-1.63%) |
May 25, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.94 | 22.02 | 21.46 | 22.02 | 1,225,309 | +0.04(+0.18%) |
May 23, 2018 | 21.98 | 22.06 | 21.80 | 21.98 | 1,295,076 | -0.04(-0.18%) |
May 22, 2018 | 22.06 | 22.26 | 21.94 | 22.02 | 1,648,816 | -0.04(-0.18%) |
May 21, 2018 | 21.62 | 22.18 | 21.62 | 22.06 | 2,342,502 | +0.60(+2.78%) |
May 18, 2018 | 21.66 | 21.76 | 21.46 | 21.46 | 1,325,117 | -0.28(-1.28%) |
May 17, 2018 | 21.34 | 21.74 | 21.34 | 21.74 | 1,958,410 | +0.40(+1.87%) |
May 16, 2018 | 21.34 | 21.54 | 21.22 | 21.34 | 1,285,298 | -0.08(-0.37%) |
May 15, 2018 | 21.46 | 21.62 | 21.30 | 21.42 | 1,840,485 | +0.00(+0.00%) |
May 14, 2018 | 21.66 | 21.66 | 21.30 | 21.42 | 1,618,496 | -0.16(-0.74%) |
May 11, 2018 | 21.54 | 21.70 | 21.44 | 21.58 | 1,234,883 | +0.08(+0.37%) |
May 10, 2018 | 21.42 | 21.68 | 21.30 | 21.50 | 1,126,082 | +0.00(+0.00%) |
May 09, 2018 | 21.42 | 21.70 | 21.14 | 21.50 | 1,796,118 | +0.20(+0.93%) |
May 08, 2018 | 21.10 | 21.50 | 21.10 | 21.30 | 1,139,412 | +0.16(+0.75%) |
May 07, 2018 | 20.98 | 21.28 | 20.90 | 21.14 | 2,239,910 | +0.16(+0.76%) |
May 04, 2018 | 20.71 | 21.18 | 20.55 | 20.98 | 972,406 | +0.28(+1.35%) |
May 03, 2018 | 20.83 | 20.94 | 20.43 | 20.71 | 2,190,359 | -0.28(-1.33%) |
May 02, 2018 | 21.10 | 21.42 | 20.81 | 20.98 | 2,762,193 | -0.12(-0.57%) |
May 01, 2018 | 20.98 | 21.22 | 20.65 | 21.10 | 1,279,952 | +0.04(+0.19%) |
Apr 30, 2018 | 21.26 | 21.42 | 21.02 | 21.06 | 1,563,841 | -0.20(-0.94%) |
Apr 27, 2018 | 21.06 | 21.28 | 21.02 | 21.26 | 1,350,086 | +0.24(+1.14%) |
Apr 26, 2018 | 21.22 | 21.26 | 20.87 | 21.02 | 1,693,376 | -0.08(-0.38%) |
Apr 25, 2018 | 21.34 | 21.36 | 20.94 | 21.10 | 2,090,803 | -0.08(-0.38%) |
Apr 24, 2018 | 21.34 | 21.50 | 20.90 | 21.18 | 2,396,416 | +0.04(+0.19%) |
Apr 23, 2018 | 21.22 | 21.42 | 21.02 | 21.14 | 2,103,960 | +0.04(+0.19%) |
Apr 20, 2018 | 21.26 | 21.58 | 20.59 | 21.10 | 5,961,679 | +1.55(+7.94%) |
Apr 19, 2018 | 19.35 | 19.59 | 19.23 | 19.55 | 1,477,603 | +0.28(+1.45%) |
Apr 18, 2018 | 19.43 | 19.57 | 19.23 | 19.27 | 1,224,107 | -0.08(-0.41%) |
Apr 17, 2018 | 19.75 | 19.75 | 19.23 | 19.35 | 1,673,282 | -0.32(-1.62%) |
Apr 16, 2018 | 19.59 | 19.73 | 19.43 | 19.67 | 1,693,326 | +0.20(+1.02%) |
Apr 13, 2018 | 19.99 | 19.99 | 19.41 | 19.47 | 1,253,436 | -0.32(-1.61%) |
Apr 12, 2018 | 19.71 | 20.01 | 19.63 | 19.79 | 1,951,668 | +0.20(+1.02%) |
Apr 11, 2018 | 19.55 | 19.59 | 19.39 | 19.59 | 1,067,374 | -0.08(-0.41%) |
Apr 10, 2018 | 19.63 | 19.79 | 19.43 | 19.67 | 1,928,999 | +0.24(+1.23%) |
Apr 09, 2018 | 19.39 | 19.81 | 19.35 | 19.43 | 1,846,580 | +0.08(+0.41%) |
Apr 06, 2018 | 19.59 | 19.71 | 19.01 | 19.35 | 1,993,815 | -0.48(-2.41%) |
Apr 05, 2018 | 19.95 | 19.99 | 19.63 | 19.83 | 1,297,651 | +0.08(+0.40%) |
Apr 04, 2018 | 19.43 | 19.89 | 19.31 | 19.75 | 1,615,280 | +0.12(+0.61%) |
Apr 03, 2018 | 19.43 | 19.75 | 19.31 | 19.63 | 1,475,096 | +0.24(+1.23%) |
Apr 02, 2018 | 19.79 | 19.85 | 19.07 | 19.39 | 1,576,182 | -0.40(-2.01%) |
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.63 | 19.77 | 19.39 | 19.63 | 2,097,796 | +0.00(+0.00%) |
Mar 27, 2018 | 20.19 | 20.23 | 19.51 | 19.63 | 1,484,771 | -0.60(-2.95%) |
Mar 26, 2018 | 19.71 | 20.23 | 19.61 | 20.23 | 1,491,518 | +0.84(+4.31%) |
Mar 23, 2018 | 20.23 | 20.35 | 19.45 | 19.39 | 2,450,445 | -0.80(-3.94%) |
Mar 22, 2018 | 20.71 | 20.81 | 20.19 | 20.19 | 1,335,563 | -0.76(-3.61%) |
Mar 21, 2018 | 20.87 | 21.16 | 20.73 | 20.94 | 1,041,346 | +0.04(+0.19%) |
Mar 20, 2018 | 20.98 | 20.98 | 20.75 | 20.90 | 999,695 | +0.08(+0.38%) |
Mar 19, 2018 | 21.34 | 21.34 | 20.69 | 20.83 | 1,511,433 | -0.52(-2.43%) |
Mar 16, 2018 | 21.42 | 21.58 | 21.18 | 21.34 | 7,743,788 | -0.08(-0.37%) |
Mar 15, 2018 | 21.14 | 21.50 | 21.08 | 21.42 | 2,960,289 | +0.32(+1.51%) |
Mar 14, 2018 | 21.34 | 21.40 | 20.94 | 21.10 | 1,584,197 | -0.16(-0.75%) |
Mar 13, 2018 | 21.58 | 21.66 | 21.18 | 21.26 | 2,695,007 | -0.16(-0.74%) |
Mar 12, 2018 | 21.10 | 21.58 | 21.02 | 21.42 | 3,299,621 | +0.32(+1.51%) |
Mar 09, 2018 | 20.90 | 21.18 | 20.75 | 21.10 | 1,337,922 | +0.40(+1.92%) |
Mar 08, 2018 | 20.87 | 20.96 | 20.47 | 20.71 | 1,256,462 | -0.20(-0.95%) |
Mar 07, 2018 | 21.02 | 20.90 | 1,827,058 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.27 | 20.71 | 20.13 | 20.63 | 2,831,280 | +0.40(+1.97%) |
Mar 05, 2018 | 19.79 | 20.33 | 19.63 | 20.23 | 1,261,781 | +0.28(+1.40%) |
Mar 02, 2018 | 19.51 | 20.03 | 19.23 | 19.95 | 1,746,262 | +0.28(+1.42%) |