Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.22 | 22.28 | 21.22 | 21.74 | 1,732,794 | +1.06(+5.11%) |
May 30, 2018 | 20.82 | 21.10 | 20.59 | 20.68 | 1,562,936 | +0.02(+0.09%) |
May 29, 2018 | 20.18 | 20.69 | 20.18 | 20.67 | 733,753 | +0.31(+1.51%) |
May 25, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.35(+1.76%) | |
May 24, 2018 | 20.01 | 20.14 | 19.90 | 20.01 | 406,615 | -0.06(-0.31%) |
May 23, 2018 | 20.16 | 20.30 | 19.90 | 20.07 | 469,178 | -0.20(-0.98%) |
May 22, 2018 | 20.21 | 20.70 | 20.10 | 20.27 | 565,631 | +0.23(+1.17%) |
May 21, 2018 | 19.86 | 20.33 | 19.67 | 20.03 | 875,607 | +0.19(+0.96%) |
May 18, 2018 | 20.38 | 20.41 | 19.74 | 19.84 | 921,179 | -0.77(-3.72%) |
May 17, 2018 | 20.42 | 20.68 | 20.34 | 20.61 | 944,772 | +0.07(+0.35%) |
May 16, 2018 | 20.12 | 20.75 | 20.12 | 20.54 | 751,003 | +0.41(+2.02%) |
May 15, 2018 | 20.41 | 20.53 | 19.91 | 20.13 | 908,277 | -0.38(-1.85%) |
May 14, 2018 | 19.77 | 20.87 | 19.66 | 20.51 | 1,626,246 | +0.66(+3.32%) |
May 11, 2018 | 21.42 | 21.57 | 19.49 | 19.85 | 2,526,359 | -1.63(-7.57%) |
May 10, 2018 | 21.12 | 21.52 | 21.09 | 21.48 | 805,218 | +0.45(+2.15%) |
May 09, 2018 | 20.90 | 21.26 | 20.77 | 21.03 | 616,583 | +0.11(+0.52%) |
May 08, 2018 | 20.58 | 21.05 | 20.58 | 20.92 | 514,655 | +0.12(+0.56%) |
May 07, 2018 | 20.94 | 21.08 | 20.73 | 20.80 | 763,400 | -0.05(-0.22%) |
May 04, 2018 | 20.59 | 21.00 | 20.55 | 20.85 | 685,149 | +0.09(+0.43%) |
May 03, 2018 | 20.58 | 20.94 | 20.38 | 20.76 | 843,215 | -0.04(-0.17%) |
May 02, 2018 | 20.99 | 21.22 | 20.58 | 20.79 | 952,376 | -0.19(-0.90%) |
May 01, 2018 | 20.53 | 21.00 | 20.39 | 20.98 | 883,806 | +0.32(+1.53%) |
Apr 30, 2018 | 21.23 | 21.23 | 20.49 | 20.67 | 1,263,719 | -0.57(-2.68%) |
Apr 27, 2018 | 21.58 | 21.71 | 21.14 | 21.23 | 816,039 | -0.16(-0.76%) |
Apr 26, 2018 | 21.37 | 21.65 | 21.14 | 21.40 | 1,478,450 | +0.19(+0.89%) |
Apr 25, 2018 | 21.55 | 21.56 | 20.87 | 21.21 | 829,245 | -0.24(-1.14%) |
Apr 24, 2018 | 22.01 | 22.03 | 21.15 | 21.45 | 1,288,825 | -0.48(-2.18%) |
Apr 23, 2018 | 22.27 | 22.27 | 21.80 | 21.93 | 424,286 | -0.25(-1.14%) |
Apr 20, 2018 | 21.91 | 22.49 | 21.91 | 22.18 | 792,275 | +0.25(+1.15%) |
Apr 19, 2018 | 23.14 | 23.14 | 21.87 | 21.93 | 763,269 | -1.46(-6.25%) |
Apr 18, 2018 | 23.65 | 23.65 | 22.97 | 23.39 | 516,144 | -0.35(-1.48%) |
Apr 17, 2018 | 23.56 | 23.85 | 23.52 | 23.74 | 369,063 | +0.27(+1.15%) |
Apr 16, 2018 | 23.47 | 23.61 | 23.24 | 23.47 | 267,244 | +0.09(+0.39%) |
Apr 13, 2018 | 23.35 | 23.60 | 22.90 | 23.38 | 308,826 | +0.18(+0.78%) |
Apr 12, 2018 | 22.99 | 23.46 | 22.91 | 23.20 | 382,577 | +0.38(+1.66%) |
Apr 11, 2018 | 22.71 | 23.10 | 22.66 | 22.82 | 349,860 | -0.05(-0.20%) |
Apr 10, 2018 | 22.49 | 23.05 | 22.33 | 22.87 | 597,146 | +0.89(+4.07%) |
Apr 09, 2018 | 22.26 | 22.69 | 21.97 | 21.98 | 492,732 | -0.12(-0.53%) |
Apr 06, 2018 | 22.07 | 22.44 | 21.77 | 22.09 | 763,035 | -0.17(-0.77%) |
Apr 05, 2018 | 22.80 | 22.88 | 22.09 | 22.26 | 450,750 | -0.27(-1.20%) |
Apr 04, 2018 | 21.62 | 22.62 | 21.60 | 22.54 | 530,161 | +0.35(+1.59%) |
Apr 03, 2018 | 22.20 | 22.50 | 21.77 | 22.18 | 602,370 | +0.12(+0.53%) |
Apr 02, 2018 | 22.46 | 22.57 | 21.72 | 22.07 | 732,226 | -0.51(-2.28%) |
Mar 29, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.65(+2.96%) | |
Mar 28, 2018 | 22.15 | 22.40 | 21.39 | 21.93 | 642,076 | -0.25(-1.14%) |
Mar 27, 2018 | 23.46 | 23.60 | 22.03 | 22.18 | 444,429 | -1.07(-4.62%) |
Mar 26, 2018 | 22.93 | 23.28 | 22.66 | 23.26 | 369,893 | +0.63(+2.79%) |
Mar 23, 2018 | 23.47 | 23.70 | 22.59 | 22.63 | 1,177,283 | -1.17(-4.93%) |
Mar 22, 2018 | 24.06 | 24.14 | 23.45 | 23.80 | 1,025,598 | -0.44(-1.82%) |
Mar 21, 2018 | 23.34 | 24.36 | 23.34 | 24.24 | 915,851 | +0.93(+3.99%) |
Mar 20, 2018 | 23.01 | 23.46 | 22.90 | 23.31 | 503,847 | +0.26(+1.14%) |
Mar 19, 2018 | 23.03 | 23.44 | 22.63 | 23.05 | 516,021 | -0.17(-0.74%) |
Mar 16, 2018 | 22.95 | 23.28 | 22.82 | 23.22 | 828,857 | +0.33(+1.46%) |
Mar 15, 2018 | 23.09 | 23.24 | 22.75 | 22.89 | 439,881 | -0.20(-0.86%) |
Mar 14, 2018 | 23.19 | 23.33 | 22.91 | 23.09 | 601,946 | +0.11(+0.47%) |
Mar 13, 2018 | 23.28 | 23.43 | 22.97 | 22.98 | 949,349 | -0.11(-0.47%) |
Mar 12, 2018 | 23.20 | 22.53 | 23.09 | 994,351 | +0.56(+2.49%) | |
Mar 09, 2018 | 22.27 | 22.92 | 22.19 | 22.53 | 607,487 | +0.27(+1.22%) |
Mar 08, 2018 | 22.29 | 22.54 | 21.89 | 22.26 | 541,355 | +0.17(+0.78%) |
Mar 07, 2018 | 21.01 | 22.19 | 20.85 | 22.08 | 1,200,226 | +1.00(+4.75%) |
Mar 06, 2018 | 20.73 | 21.23 | 20.60 | 21.08 | 445,155 | +0.38(+1.83%) |
Mar 05, 2018 | 20.74 | 20.77 | 20.42 | 20.70 | 415,342 | -0.04(-0.17%) |
Mar 02, 2018 | 20.40 | 20.76 | 19.84 | 20.74 | 441,137 | +0.15(+0.75%) |