Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.66 | 23.71 | 23.19 | 23.19 | 1,722,428 | -0.43(-1.80%) |
May 30, 2018 | 23.28 | 23.75 | 23.23 | 23.61 | 1,591,626 | +0.57(+2.46%) |
May 29, 2018 | 23.33 | 23.57 | 22.90 | 23.05 | 1,580,473 | -0.52(-2.20%) |
May 25, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.14(+0.60%) | |
May 24, 2018 | 23.28 | 23.45 | 22.93 | 23.42 | 2,205,254 | +0.05(+0.20%) |
May 23, 2018 | 23.42 | 23.57 | 23.14 | 23.38 | 960,180 | -0.09(-0.40%) |
May 22, 2018 | 23.42 | 23.66 | 23.33 | 23.47 | 1,498,214 | +0.14(+0.61%) |
May 21, 2018 | 23.09 | 23.61 | 23.09 | 23.33 | 1,373,422 | +0.24(+1.02%) |
May 18, 2018 | 23.23 | 23.47 | 23.09 | 23.09 | 1,918,501 | -0.09(-0.41%) |
May 17, 2018 | 23.42 | 23.47 | 23.12 | 23.19 | 2,701,161 | -0.28(-1.21%) |
May 16, 2018 | 23.00 | 23.57 | 23.00 | 23.47 | 1,424,979 | +0.43(+1.84%) |
May 15, 2018 | 22.95 | 23.28 | 22.86 | 23.05 | 2,128,801 | +0.09(+0.41%) |
May 14, 2018 | 23.19 | 23.23 | 22.86 | 22.95 | 1,322,532 | -0.19(-0.82%) |
May 11, 2018 | 23.09 | 23.28 | 23.09 | 23.14 | 1,181,137 | +0.05(+0.20%) |
May 10, 2018 | 23.00 | 23.19 | 22.81 | 23.09 | 1,115,512 | +0.14(+0.62%) |
May 09, 2018 | 22.86 | 23.12 | 22.62 | 22.95 | 1,589,767 | +0.24(+1.04%) |
May 08, 2018 | 22.71 | 22.93 | 22.57 | 22.71 | 2,206,688 | +0.05(+0.21%) |
May 07, 2018 | 22.86 | 23.00 | 22.67 | 22.67 | 3,155,727 | -0.19(-0.83%) |
May 04, 2018 | 22.81 | 23.23 | 22.57 | 22.86 | 1,910,736 | +0.11(+0.50%) |
May 03, 2018 | 22.84 | 22.98 | 22.55 | 22.74 | 2,429,564 | -0.24(-1.02%) |
May 02, 2018 | 22.70 | 23.36 | 22.55 | 22.98 | 2,619,056 | +0.28(+1.24%) |
May 01, 2018 | 22.32 | 22.81 | 22.08 | 22.70 | 2,302,583 | +0.33(+1.47%) |
Apr 30, 2018 | 22.60 | 22.91 | 22.37 | 22.37 | 2,685,027 | -0.24(-1.04%) |
Apr 27, 2018 | 22.32 | 22.70 | 22.23 | 22.60 | 2,068,184 | +0.24(+1.05%) |
Apr 26, 2018 | 21.80 | 22.46 | 21.71 | 22.37 | 2,857,424 | +0.52(+2.37%) |
Apr 25, 2018 | 21.33 | 22.27 | 20.86 | 21.85 | 4,397,546 | +0.52(+2.43%) |
Apr 24, 2018 | 21.28 | 21.71 | 21.00 | 21.33 | 2,750,449 | +0.24(+1.12%) |
Apr 23, 2018 | 20.95 | 21.33 | 20.84 | 21.10 | 1,612,346 | +0.24(+1.13%) |
Apr 20, 2018 | 20.81 | 21.05 | 20.77 | 20.86 | 1,294,867 | +0.00(+0.00%) |
Apr 19, 2018 | 20.48 | 21.02 | 20.48 | 20.86 | 1,375,340 | +0.28(+1.37%) |
Apr 18, 2018 | 20.77 | 20.91 | 20.58 | 20.58 | 1,770,166 | -0.14(-0.68%) |
Apr 17, 2018 | 21.19 | 21.19 | 20.48 | 20.72 | 1,709,399 | -0.28(-1.35%) |
Apr 16, 2018 | 21.05 | 21.10 | 20.67 | 21.00 | 1,467,084 | +0.09(+0.45%) |
Apr 13, 2018 | 21.66 | 21.66 | 20.81 | 20.91 | 2,710,120 | -0.57(-2.63%) |
Apr 12, 2018 | 21.47 | 21.71 | 21.33 | 21.47 | 2,111,521 | +0.14(+0.66%) |
Apr 11, 2018 | 20.62 | 21.42 | 20.58 | 21.33 | 3,052,245 | +0.52(+2.49%) |
Apr 10, 2018 | 20.81 | 20.93 | 20.48 | 20.81 | 1,683,359 | +0.33(+1.61%) |
Apr 09, 2018 | 20.62 | 21.05 | 20.46 | 20.48 | 1,757,306 | +0.05(+0.23%) |
Apr 06, 2018 | 20.86 | 21.05 | 20.22 | 20.44 | 2,717,434 | -0.66(-3.12%) |
Apr 05, 2018 | 21.19 | 21.19 | 20.86 | 21.10 | 2,149,151 | +0.14(+0.67%) |
Apr 04, 2018 | 20.58 | 21.05 | 20.51 | 20.95 | 1,900,457 | +0.09(+0.45%) |
Apr 03, 2018 | 20.72 | 21.10 | 20.60 | 20.86 | 2,072,446 | +0.24(+1.14%) |
Apr 02, 2018 | 21.19 | 21.42 | 20.46 | 20.62 | 2,525,955 | -0.61(-2.88%) |
Mar 29, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.19(+0.89%) | |
Mar 28, 2018 | 20.95 | 21.21 | 20.67 | 21.05 | 2,696,105 | +0.09(+0.45%) |
Mar 27, 2018 | 21.61 | 21.75 | 20.84 | 20.95 | 2,779,075 | -0.71(-3.26%) |
Mar 26, 2018 | 21.33 | 21.71 | 21.05 | 21.66 | 2,749,923 | +0.66(+3.14%) |
Mar 23, 2018 | 22.04 | 22.18 | 21.00 | 21.00 | 2,641,710 | -1.04(-4.70%) |
Mar 22, 2018 | 22.79 | 22.91 | 22.04 | 22.04 | 2,569,422 | -1.04(-4.49%) |
Mar 21, 2018 | 22.98 | 23.33 | 22.70 | 23.07 | 1,606,833 | +0.19(+0.82%) |
Mar 20, 2018 | 23.17 | 23.40 | 22.84 | 22.88 | 1,560,125 | -0.28(-1.22%) |
Mar 19, 2018 | 23.54 | 23.59 | 22.86 | 23.17 | 1,899,660 | -0.42(-1.80%) |
Mar 16, 2018 | 23.54 | 23.90 | 23.36 | 23.59 | 5,510,462 | +0.14(+0.60%) |
Mar 15, 2018 | 23.45 | 23.52 | 23.21 | 23.45 | 1,526,056 | +0.19(+0.81%) |
Mar 14, 2018 | 23.92 | 23.97 | 23.26 | 23.26 | 1,284,307 | -0.57(-2.37%) |
Mar 13, 2018 | 24.25 | 24.27 | 23.73 | 23.83 | 2,092,654 | -0.33(-1.36%) |
Mar 12, 2018 | 23.87 | 24.25 | 23.83 | 24.16 | 1,891,646 | +0.24(+0.98%) |
Mar 09, 2018 | 23.73 | 24.01 | 23.57 | 23.92 | 1,173,281 | +0.42(+1.80%) |
Mar 08, 2018 | 24.01 | 24.06 | 23.21 | 23.50 | 1,379,631 | -0.33(-1.38%) |
Mar 07, 2018 | 24.11 | 23.83 | 3,291,995 | +0.33(+1.40%) | ||
Mar 06, 2018 | 23.07 | 23.92 | 22.98 | 23.50 | 3,853,650 | +0.66(+2.89%) |
Mar 05, 2018 | 22.23 | 23.03 | 21.99 | 22.84 | 1,690,145 | +0.42(+1.89%) |
Mar 02, 2018 | 21.85 | 22.51 | 21.47 | 22.41 | 1,596,920 | +0.52(+2.37%) |