Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.18 | 21.30 | 20.37 | 20.75 | 788,293 | -0.42(-1.98%) |
May 30, 2018 | 20.93 | 21.41 | 20.78 | 21.17 | 673,220 | +0.41(+1.97%) |
May 29, 2018 | 21.28 | 21.45 | 20.34 | 20.76 | 1,184,530 | -0.74(-3.44%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.05(+0.23%) | |
May 24, 2018 | 21.49 | 21.65 | 21.24 | 21.45 | 606,747 | -0.10(-0.46%) |
May 23, 2018 | 21.75 | 21.99 | 21.31 | 21.55 | 540,340 | -0.39(-1.78%) |
May 22, 2018 | 22.19 | 22.36 | 21.92 | 21.94 | 472,680 | -0.21(-0.95%) |
May 21, 2018 | 22.24 | 22.57 | 22.10 | 22.15 | 429,729 | +0.13(+0.59%) |
May 18, 2018 | 22.06 | 22.14 | 21.98 | 22.02 | 957,482 | +0.01(+0.05%) |
May 17, 2018 | 21.64 | 22.12 | 21.64 | 22.01 | 1,025,893 | +0.30(+1.38%) |
May 16, 2018 | 21.37 | 22.03 | 21.37 | 21.71 | 750,848 | +0.41(+1.92%) |
May 15, 2018 | 20.92 | 21.38 | 20.79 | 21.30 | 670,485 | +0.19(+0.90%) |
May 14, 2018 | 20.99 | 21.36 | 20.99 | 21.11 | 613,651 | +0.19(+0.91%) |
May 11, 2018 | 21.00 | 21.11 | 20.83 | 20.92 | 777,730 | -0.09(-0.43%) |
May 10, 2018 | 21.04 | 21.14 | 20.90 | 21.01 | 420,867 | +0.05(+0.24%) |
May 09, 2018 | 20.90 | 21.05 | 20.69 | 20.96 | 818,311 | +0.17(+0.82%) |
May 08, 2018 | 20.79 | 21.29 | 20.57 | 20.79 | 989,658 | -0.10(-0.48%) |
May 07, 2018 | 20.26 | 20.97 | 20.24 | 20.89 | 1,275,078 | +0.74(+3.67%) |
May 04, 2018 | 19.52 | 20.20 | 19.43 | 20.15 | 1,087,535 | +0.45(+2.28%) |
May 03, 2018 | 19.44 | 19.77 | 17.28 | 19.70 | 2,208,341 | +0.35(+1.81%) |
May 02, 2018 | 19.44 | 19.63 | 19.23 | 19.35 | 1,490,693 | -0.09(-0.46%) |
May 01, 2018 | 19.66 | 19.66 | 18.94 | 19.44 | 922,976 | -0.03(-0.15%) |
Apr 30, 2018 | 20.00 | 20.05 | 19.46 | 19.47 | 971,756 | -0.42(-2.11%) |
Apr 27, 2018 | 20.26 | 20.41 | 19.81 | 19.89 | 481,036 | -0.37(-1.83%) |
Apr 26, 2018 | 20.81 | 20.81 | 20.12 | 20.26 | 785,339 | -0.37(-1.79%) |
Apr 25, 2018 | 20.47 | 20.80 | 20.19 | 20.63 | 832,803 | +0.00(+0.00%) |
Apr 24, 2018 | 21.61 | 21.71 | 20.21 | 20.63 | 1,714,716 | -0.75(-3.51%) |
Apr 23, 2018 | 21.64 | 21.73 | 21.27 | 21.38 | 887,359 | -0.22(-1.02%) |
Apr 20, 2018 | 21.50 | 21.75 | 21.20 | 21.60 | 1,251,789 | -0.04(-0.18%) |
Apr 19, 2018 | 21.73 | 21.78 | 21.36 | 21.64 | 1,103,676 | +0.01(+0.05%) |
Apr 18, 2018 | 21.12 | 21.73 | 20.99 | 21.63 | 1,741,221 | +0.66(+3.15%) |
Apr 17, 2018 | 21.24 | 21.41 | 20.79 | 20.97 | 1,058,787 | -0.06(-0.29%) |
Apr 16, 2018 | 20.45 | 21.15 | 20.38 | 21.03 | 932,204 | +0.66(+3.24%) |
Apr 13, 2018 | 20.82 | 20.90 | 20.27 | 20.37 | 484,473 | -0.23(-1.12%) |
Apr 12, 2018 | 20.44 | 20.71 | 20.20 | 20.60 | 397,795 | +0.19(+0.93%) |
Apr 11, 2018 | 20.20 | 20.55 | 20.02 | 20.41 | 797,894 | +0.11(+0.54%) |
Apr 10, 2018 | 20.28 | 20.43 | 19.94 | 20.30 | 2,322,311 | +0.38(+1.91%) |
Apr 09, 2018 | 20.34 | 20.47 | 19.90 | 19.92 | 607,336 | -0.30(-1.48%) |
Apr 06, 2018 | 21.00 | 21.25 | 20.05 | 20.22 | 664,555 | -1.01(-4.76%) |
Apr 05, 2018 | 20.70 | 21.26 | 20.60 | 21.23 | 656,097 | +0.67(+3.26%) |
Apr 04, 2018 | 19.98 | 20.62 | 19.74 | 20.56 | 788,479 | +0.14(+0.69%) |
Apr 03, 2018 | 20.18 | 20.54 | 20.12 | 20.42 | 851,348 | +0.30(+1.49%) |
Apr 02, 2018 | 20.59 | 20.70 | 20.00 | 20.12 | 880,234 | -0.44(-2.14%) |
Mar 29, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.24%) | |
Mar 28, 2018 | 20.78 | 20.99 | 20.58 | 20.61 | 759,217 | -0.21(-1.01%) |
Mar 27, 2018 | 21.22 | 21.52 | 20.71 | 20.82 | 847,566 | -0.38(-1.79%) |
Mar 26, 2018 | 21.29 | 21.44 | 20.80 | 21.20 | 1,096,736 | +0.33(+1.58%) |
Mar 23, 2018 | 21.53 | 21.66 | 20.83 | 20.87 | 918,740 | -0.61(-2.84%) |
Mar 22, 2018 | 22.09 | 22.27 | 21.47 | 21.48 | 920,555 | -0.96(-4.28%) |
Mar 21, 2018 | 21.97 | 22.59 | 21.94 | 22.44 | 691,988 | +0.53(+2.42%) |
Mar 20, 2018 | 21.80 | 22.14 | 21.80 | 21.91 | 589,470 | +0.08(+0.37%) |
Mar 19, 2018 | 22.15 | 22.31 | 21.61 | 21.83 | 689,644 | -0.38(-1.71%) |
Mar 16, 2018 | 21.87 | 22.33 | 21.75 | 22.21 | 899,600 | +0.31(+1.42%) |
Mar 15, 2018 | 22.56 | 22.74 | 21.79 | 21.90 | 1,726,974 | -0.67(-2.97%) |
Mar 14, 2018 | 23.19 | 23.19 | 22.31 | 22.57 | 1,510,016 | -0.40(-1.74%) |
Mar 13, 2018 | 22.55 | 23.30 | 22.43 | 22.97 | 3,388,096 | +0.83(+3.75%) |
Mar 12, 2018 | 23.12 | 23.19 | 22.01 | 22.14 | 2,440,672 | -0.96(-4.16%) |
Mar 09, 2018 | 23.25 | 23.28 | 22.94 | 23.10 | 1,187,074 | +0.08(+0.35%) |
Mar 08, 2018 | 23.26 | 23.52 | 22.81 | 23.02 | 1,032,371 | -0.11(-0.48%) |
Mar 07, 2018 | 23.39 | 22.86 | 23.13 | 1,551,721 | -0.12(-0.52%) | |
Mar 06, 2018 | 23.23 | 23.55 | 22.83 | 23.25 | 1,355,454 | +0.29(+1.26%) |
Mar 05, 2018 | 22.89 | 23.16 | 22.56 | 22.96 | 1,526,657 | -0.04(-0.17%) |
Mar 02, 2018 | 23.69 | 23.69 | 23.00 | 23.00 | 2,065,892 | -1.02(-4.25%) |