Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.18 | 22.20 | 21.76 | 21.76 | 5,599,036 | -0.48(-2.16%) |
May 30, 2018 | 22.39 | 22.39 | 22.12 | 22.24 | 2,622,767 | +0.02(+0.11%) |
May 29, 2018 | 22.14 | 22.37 | 22.00 | 22.22 | 2,692,979 | -0.13(-0.57%) |
May 25, 2018 | 22.35 | 22.35 | 22.35 | 0 | -0.16(-0.71%) | |
May 24, 2018 | 22.42 | 22.57 | 22.35 | 22.51 | 2,040,936 | +0.06(+0.29%) |
May 23, 2018 | 22.47 | 22.57 | 22.37 | 22.44 | 2,225,764 | -0.08(-0.36%) |
May 22, 2018 | 22.45 | 22.65 | 22.26 | 22.52 | 3,425,813 | +0.12(+0.54%) |
May 21, 2018 | 22.66 | 22.73 | 22.36 | 22.40 | 2,960,186 | -0.17(-0.75%) |
May 18, 2018 | 22.81 | 22.84 | 22.51 | 22.57 | 2,595,358 | -0.22(-0.98%) |
May 17, 2018 | 22.86 | 23.15 | 22.71 | 22.79 | 2,050,414 | -0.06(-0.28%) |
May 16, 2018 | 22.75 | 22.94 | 22.66 | 22.86 | 2,203,437 | +0.03(+0.14%) |
May 15, 2018 | 22.89 | 23.25 | 22.77 | 22.83 | 3,250,775 | -0.29(-1.25%) |
May 14, 2018 | 23.13 | 23.34 | 21.70 | 23.11 | 14,614,368 | -1.04(-4.31%) |
May 11, 2018 | 23.82 | 24.35 | 23.75 | 24.15 | 4,424,937 | +0.67(+2.86%) |
May 10, 2018 | 23.17 | 23.51 | 22.98 | 23.48 | 1,848,788 | +0.40(+1.73%) |
May 09, 2018 | 22.96 | 23.25 | 22.47 | 23.08 | 3,889,870 | +0.36(+1.59%) |
May 08, 2018 | 22.89 | 23.07 | 22.45 | 22.72 | 4,397,130 | -0.06(-0.28%) |
May 07, 2018 | 22.74 | 23.06 | 22.14 | 22.79 | 6,035,397 | +0.06(+0.28%) |
May 04, 2018 | 22.51 | 23.13 | 22.31 | 22.72 | 3,801,613 | +0.06(+0.25%) |
May 03, 2018 | 23.41 | 23.62 | 22.55 | 22.67 | 6,378,989 | -0.86(-3.64%) |
May 02, 2018 | 25.66 | 25.66 | 23.38 | 23.52 | 10,011,416 | -2.33(-9.01%) |
May 01, 2018 | 25.10 | 25.87 | 25.10 | 25.85 | 4,124,395 | +0.67(+2.67%) |
Apr 30, 2018 | 25.04 | 25.27 | 24.97 | 25.18 | 2,564,425 | +0.14(+0.54%) |
Apr 27, 2018 | 24.77 | 25.12 | 24.70 | 25.04 | 2,329,696 | +0.69(+2.83%) |
Apr 26, 2018 | 24.62 | 24.62 | 24.27 | 24.35 | 1,606,753 | -0.18(-0.72%) |
Apr 25, 2018 | 24.57 | 24.63 | 24.25 | 24.53 | 1,240,405 | -0.05(-0.20%) |
Apr 24, 2018 | 25.06 | 25.21 | 24.30 | 24.58 | 2,121,359 | -0.40(-1.60%) |
Apr 23, 2018 | 25.24 | 25.36 | 24.53 | 24.98 | 3,269,278 | -0.27(-1.08%) |
Apr 20, 2018 | 24.38 | 25.44 | 24.22 | 25.25 | 5,754,090 | +0.97(+3.99%) |
Apr 19, 2018 | 24.07 | 24.73 | 24.03 | 24.28 | 3,176,779 | +0.05(+0.20%) |
Apr 18, 2018 | 24.03 | 24.79 | 23.80 | 24.23 | 4,782,201 | +0.23(+0.97%) |
Apr 17, 2018 | 23.37 | 24.05 | 23.26 | 24.00 | 3,971,534 | +0.74(+3.17%) |
Apr 16, 2018 | 22.71 | 23.32 | 22.40 | 23.27 | 2,465,766 | +0.71(+3.16%) |
Apr 13, 2018 | 22.75 | 22.98 | 22.47 | 22.55 | 1,506,201 | -0.05(-0.21%) |
Apr 12, 2018 | 22.75 | 22.83 | 22.60 | 22.60 | 2,071,047 | -0.02(-0.07%) |
Apr 11, 2018 | 22.50 | 22.72 | 22.46 | 22.62 | 1,017,969 | -0.06(-0.25%) |
Apr 10, 2018 | 22.34 | 22.80 | 22.31 | 22.67 | 1,847,504 | +0.63(+2.87%) |
Apr 09, 2018 | 22.57 | 22.65 | 22.01 | 22.04 | 2,548,663 | -0.36(-1.61%) |
Apr 06, 2018 | 22.49 | 22.69 | 22.25 | 22.40 | 2,610,988 | -0.24(-1.06%) |
Apr 05, 2018 | 22.78 | 22.87 | 22.47 | 22.64 | 1,235,007 | -0.02(-0.11%) |
Apr 04, 2018 | 22.12 | 22.70 | 22.02 | 22.67 | 4,035,383 | +0.31(+1.40%) |
Apr 03, 2018 | 22.63 | 22.63 | 22.23 | 22.35 | 2,244,508 | -0.11(-0.50%) |
Apr 02, 2018 | 22.96 | 23.05 | 22.28 | 22.47 | 2,223,732 | -0.58(-2.50%) |
Mar 29, 2018 | 23.04 | 23.04 | 23.04 | 0 | -0.06(-0.24%) | |
Mar 28, 2018 | 23.08 | 23.23 | 22.52 | 23.10 | 3,157,184 | -0.12(-0.52%) |
Mar 27, 2018 | 23.59 | 23.61 | 23.11 | 23.22 | 3,064,096 | -0.32(-1.36%) |
Mar 26, 2018 | 23.45 | 23.69 | 23.03 | 23.54 | 3,015,646 | +0.48(+2.08%) |
Mar 23, 2018 | 23.87 | 23.91 | 23.05 | 23.06 | 3,020,558 | -0.80(-3.36%) |
Mar 22, 2018 | 24.45 | 24.47 | 23.78 | 23.86 | 3,007,486 | -0.85(-3.44%) |
Mar 21, 2018 | 24.59 | 24.97 | 24.38 | 24.71 | 2,901,252 | +0.03(+0.13%) |
Mar 20, 2018 | 24.27 | 25.09 | 24.23 | 24.67 | 3,947,640 | +0.50(+2.09%) |
Mar 19, 2018 | 24.81 | 24.88 | 24.12 | 24.17 | 3,883,492 | -0.73(-2.93%) |
Mar 16, 2018 | 24.92 | 25.19 | 24.83 | 24.90 | 2,968,196 | +0.04(+0.16%) |
Mar 15, 2018 | 24.62 | 24.88 | 24.62 | 24.86 | 3,258,115 | +0.24(+0.98%) |
Mar 14, 2018 | 25.25 | 25.31 | 24.42 | 24.62 | 3,284,479 | -0.47(-1.88%) |
Mar 13, 2018 | 23.89 | 25.28 | 23.85 | 25.09 | 6,183,699 | +1.32(+5.56%) |
Mar 12, 2018 | 24.00 | 24.09 | 23.72 | 23.77 | 1,856,086 | -0.18(-0.77%) |
Mar 09, 2018 | 24.00 | 24.00 | 23.78 | 23.95 | 2,133,961 | +0.07(+0.30%) |
Mar 08, 2018 | 23.94 | 23.95 | 23.76 | 23.88 | 1,196,891 | +0.00(+0.00%) |
Mar 07, 2018 | 23.97 | 23.88 | 2,298,582 | -0.17(-0.70%) | ||
Mar 06, 2018 | 24.26 | 24.32 | 24.02 | 24.05 | 2,454,713 | -0.20(-0.83%) |
Mar 05, 2018 | 23.96 | 24.38 | 23.88 | 24.25 | 3,360,358 | +0.18(+0.77%) |
Mar 02, 2018 | 24.29 | 24.31 | 23.86 | 24.07 | 2,990,784 | -0.39(-1.60%) |