Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.31 | 23.43 | 23.12 | 23.12 | 626,280 | -0.17(-0.72%) |
May 30, 2018 | 23.70 | 23.81 | 23.20 | 23.29 | 852,584 | -0.21(-0.90%) |
May 29, 2018 | 22.98 | 23.71 | 22.98 | 23.50 | 1,194,578 | +0.34(+1.45%) |
May 25, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.45(+1.97%) | |
May 24, 2018 | 22.53 | 22.82 | 22.38 | 22.72 | 1,038,534 | +0.18(+0.78%) |
May 23, 2018 | 22.08 | 22.65 | 22.06 | 22.55 | 832,823 | +0.44(+1.99%) |
May 22, 2018 | 22.32 | 22.40 | 21.78 | 22.11 | 679,824 | -0.42(-1.88%) |
May 21, 2018 | 22.52 | 22.70 | 22.22 | 22.53 | 657,068 | +0.16(+0.72%) |
May 18, 2018 | 22.03 | 22.41 | 21.87 | 22.37 | 570,639 | +0.37(+1.70%) |
May 17, 2018 | 21.43 | 22.07 | 21.43 | 22.00 | 814,583 | +0.59(+2.74%) |
May 16, 2018 | 21.22 | 21.51 | 20.85 | 21.41 | 1,299,130 | +0.19(+0.90%) |
May 15, 2018 | 22.04 | 22.05 | 21.09 | 21.22 | 1,004,620 | -0.93(-4.20%) |
May 14, 2018 | 22.37 | 22.56 | 21.92 | 22.15 | 734,603 | -0.22(-0.97%) |
May 11, 2018 | 22.41 | 22.76 | 22.29 | 22.37 | 627,286 | -0.09(-0.42%) |
May 10, 2018 | 22.49 | 22.64 | 22.23 | 22.46 | 518,993 | +0.04(+0.16%) |
May 09, 2018 | 23.44 | 23.55 | 22.41 | 22.43 | 753,149 | -0.95(-4.06%) |
May 08, 2018 | 23.19 | 23.48 | 23.06 | 23.38 | 1,080,046 | +0.32(+1.38%) |
May 07, 2018 | 23.58 | 23.70 | 22.97 | 23.06 | 1,303,195 | -0.37(-1.58%) |
May 04, 2018 | 22.98 | 23.67 | 22.55 | 23.43 | 1,713,231 | +0.67(+2.93%) |
May 03, 2018 | 22.03 | 23.57 | 22.03 | 22.76 | 2,225,042 | +1.55(+7.32%) |
May 02, 2018 | 21.43 | 21.53 | 21.02 | 21.21 | 1,719,275 | -0.28(-1.28%) |
May 01, 2018 | 20.98 | 21.53 | 20.92 | 21.48 | 805,552 | +0.45(+2.14%) |
Apr 30, 2018 | 21.57 | 21.64 | 20.95 | 21.03 | 1,586,723 | -0.53(-2.45%) |
Apr 27, 2018 | 21.37 | 21.62 | 21.23 | 21.56 | 427,528 | +0.22(+1.02%) |
Apr 26, 2018 | 21.12 | 21.49 | 20.71 | 21.35 | 543,736 | +0.31(+1.48%) |
Apr 25, 2018 | 20.63 | 21.06 | 20.38 | 21.03 | 434,028 | +0.38(+1.83%) |
Apr 24, 2018 | 20.93 | 21.17 | 20.50 | 20.66 | 545,258 | -0.08(-0.38%) |
Apr 23, 2018 | 20.63 | 20.83 | 20.50 | 20.74 | 485,759 | +0.19(+0.92%) |
Apr 20, 2018 | 20.87 | 21.08 | 20.45 | 20.55 | 786,189 | -0.30(-1.43%) |
Apr 19, 2018 | 21.45 | 21.45 | 20.37 | 20.84 | 650,388 | -0.66(-3.07%) |
Apr 18, 2018 | 21.41 | 21.53 | 21.29 | 21.50 | 564,241 | +0.14(+0.68%) |
Apr 17, 2018 | 21.33 | 21.44 | 21.19 | 21.36 | 465,487 | +0.21(+0.99%) |
Apr 16, 2018 | 21.12 | 21.27 | 20.90 | 21.15 | 429,361 | +0.21(+1.00%) |
Apr 13, 2018 | 21.04 | 21.13 | 20.64 | 20.94 | 921,805 | +0.04(+0.17%) |
Apr 12, 2018 | 20.95 | 21.02 | 20.54 | 20.90 | 780,777 | +0.06(+0.28%) |
Apr 11, 2018 | 20.94 | 21.27 | 20.81 | 20.84 | 677,629 | -0.22(-1.07%) |
Apr 10, 2018 | 21.20 | 21.22 | 20.79 | 21.07 | 596,210 | +0.19(+0.90%) |
Apr 09, 2018 | 21.03 | 21.16 | 20.77 | 20.88 | 622,889 | -0.01(-0.07%) |
Apr 06, 2018 | 21.19 | 21.48 | 20.60 | 20.90 | 794,642 | -0.49(-2.31%) |
Apr 05, 2018 | 21.16 | 21.60 | 21.05 | 21.39 | 828,835 | +0.35(+1.65%) |
Apr 04, 2018 | 19.92 | 21.16 | 19.89 | 21.04 | 899,534 | +0.93(+4.61%) |
Apr 03, 2018 | 19.81 | 20.15 | 19.53 | 20.11 | 797,304 | +0.43(+2.17%) |
Apr 02, 2018 | 20.17 | 20.17 | 19.18 | 19.68 | 1,118,499 | -0.56(-2.76%) |
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 20.17 | 20.42 | 20.03 | 20.15 | 873,270 | -0.04(-0.18%) |
Mar 27, 2018 | 20.56 | 20.80 | 20.03 | 20.19 | 704,048 | -0.25(-1.21%) |
Mar 26, 2018 | 20.66 | 20.74 | 20.11 | 20.43 | 575,415 | +0.12(+0.61%) |
Mar 23, 2018 | 20.90 | 21.18 | 20.29 | 20.31 | 1,005,304 | -0.39(-1.89%) |
Mar 22, 2018 | 20.85 | 21.27 | 20.68 | 20.70 | 492,071 | -0.43(-2.02%) |
Mar 21, 2018 | 20.70 | 21.30 | 20.48 | 21.13 | 487,816 | +0.50(+2.42%) |
Mar 20, 2018 | 20.90 | 21.17 | 20.55 | 20.63 | 512,190 | -0.31(-1.49%) |
Mar 19, 2018 | 20.79 | 20.95 | 20.57 | 20.94 | 825,155 | +0.05(+0.24%) |
Mar 16, 2018 | 20.62 | 20.96 | 20.51 | 20.89 | 1,104,712 | +0.34(+1.66%) |
Mar 15, 2018 | 20.95 | 21.00 | 20.39 | 20.55 | 955,265 | -0.27(-1.29%) |
Mar 14, 2018 | 21.62 | 21.68 | 20.80 | 20.82 | 787,420 | -0.72(-3.33%) |
Mar 13, 2018 | 21.42 | 21.86 | 21.08 | 21.53 | 2,317,369 | +1.02(+4.98%) |
Mar 12, 2018 | 20.43 | 20.69 | 20.42 | 20.51 | 819,301 | +0.08(+0.39%) |
Mar 09, 2018 | 20.32 | 20.51 | 20.02 | 20.43 | 953,718 | +0.30(+1.51%) |
Mar 08, 2018 | 20.57 | 20.57 | 19.98 | 20.13 | 771,431 | -0.32(-1.56%) |
Mar 07, 2018 | 20.29 | 20.45 | 593,720 | -0.11(-0.53%) | ||
Mar 06, 2018 | 20.45 | 20.59 | 20.11 | 20.55 | 1,157,713 | +0.22(+1.11%) |
Mar 05, 2018 | 19.95 | 20.48 | 19.95 | 20.33 | 799,709 | +0.19(+0.94%) |
Mar 02, 2018 | 19.74 | 20.20 | 19.53 | 20.14 | 1,126,402 | +0.17(+0.87%) |