Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.64 | 22.39 | 21.55 | 22.07 | 1,763,052 | +0.50(+2.32%) |
May 30, 2018 | 22.27 | 22.44 | 21.51 | 21.57 | 1,002,403 | -0.54(-2.44%) |
May 29, 2018 | 22.20 | 22.35 | 21.98 | 22.11 | 649,242 | -0.29(-1.29%) |
May 25, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 22.29 | 22.73 | 22.11 | 22.42 | 793,608 | +0.24(+1.08%) |
May 23, 2018 | 22.28 | 22.30 | 22.06 | 22.18 | 480,986 | -0.10(-0.45%) |
May 22, 2018 | 22.00 | 22.41 | 21.77 | 22.28 | 637,213 | +0.25(+1.13%) |
May 21, 2018 | 22.06 | 22.42 | 21.94 | 22.03 | 590,296 | -0.12(-0.54%) |
May 18, 2018 | 22.47 | 22.54 | 21.79 | 22.15 | 1,320,217 | -0.28(-1.25%) |
May 17, 2018 | 22.54 | 22.81 | 22.38 | 22.43 | 1,336,843 | -0.17(-0.75%) |
May 16, 2018 | 21.64 | 22.84 | 21.64 | 22.60 | 1,945,728 | +0.81(+3.72%) |
May 15, 2018 | 20.98 | 21.96 | 20.85 | 21.79 | 1,224,560 | +0.74(+3.52%) |
May 14, 2018 | 21.64 | 21.64 | 20.89 | 21.05 | 987,383 | -0.47(-2.18%) |
May 11, 2018 | 21.50 | 22.48 | 21.03 | 21.52 | 1,813,102 | +0.02(+0.09%) |
May 10, 2018 | 22.50 | 22.71 | 20.22 | 21.50 | 3,608,772 | -1.99(-8.47%) |
May 09, 2018 | 23.37 | 23.52 | 23.31 | 23.49 | 1,342,039 | +0.10(+0.43%) |
May 08, 2018 | 23.29 | 23.54 | 23.23 | 23.39 | 770,524 | +0.01(+0.04%) |
May 07, 2018 | 23.07 | 23.52 | 23.00 | 23.38 | 747,705 | +0.38(+1.65%) |
May 04, 2018 | 23.09 | 23.09 | 22.84 | 23.00 | 272,788 | +0.00(+0.00%) |
May 03, 2018 | 22.88 | 23.25 | 22.88 | 23.00 | 636,162 | +0.13(+0.57%) |
May 02, 2018 | 22.80 | 23.25 | 22.74 | 22.87 | 849,688 | +0.04(+0.18%) |
May 01, 2018 | 22.90 | 22.93 | 22.77 | 22.83 | 483,827 | -0.06(-0.26%) |
Apr 30, 2018 | 23.01 | 23.04 | 22.65 | 22.89 | 834,579 | -0.05(-0.22%) |
Apr 27, 2018 | 22.95 | 22.99 | 22.64 | 22.94 | 868,236 | +0.13(+0.57%) |
Apr 26, 2018 | 22.78 | 22.94 | 22.63 | 22.81 | 347,491 | -0.03(-0.13%) |
Apr 25, 2018 | 22.77 | 22.98 | 22.48 | 22.84 | 486,074 | -0.04(-0.17%) |
Apr 24, 2018 | 22.57 | 23.01 | 22.57 | 22.88 | 831,488 | +0.28(+1.24%) |
Apr 23, 2018 | 22.74 | 22.93 | 22.49 | 22.60 | 765,041 | -0.18(-0.79%) |
Apr 20, 2018 | 22.53 | 22.93 | 21.92 | 22.78 | 747,461 | +0.31(+1.38%) |
Apr 19, 2018 | 23.02 | 23.06 | 22.42 | 22.47 | 782,834 | -0.45(-1.96%) |
Apr 18, 2018 | 23.08 | 23.08 | 22.83 | 22.92 | 479,307 | -0.10(-0.43%) |
Apr 17, 2018 | 23.12 | 23.64 | 22.89 | 23.02 | 929,977 | +0.02(+0.09%) |
Apr 16, 2018 | 22.81 | 23.05 | 22.66 | 23.00 | 585,747 | +0.24(+1.05%) |
Apr 13, 2018 | 22.87 | 23.00 | 22.53 | 22.76 | 332,150 | -0.03(-0.13%) |
Apr 12, 2018 | 22.66 | 23.15 | 22.61 | 22.79 | 408,937 | +0.28(+1.24%) |
Apr 11, 2018 | 22.50 | 22.61 | 22.44 | 22.51 | 456,288 | -0.14(-0.62%) |
Apr 10, 2018 | 22.71 | 22.82 | 22.60 | 22.65 | 377,875 | +0.11(+0.49%) |
Apr 09, 2018 | 22.79 | 22.84 | 22.48 | 22.54 | 457,809 | -0.22(-0.97%) |
Apr 06, 2018 | 22.58 | 22.90 | 22.43 | 22.76 | 635,872 | -0.04(-0.18%) |
Apr 05, 2018 | 22.67 | 22.82 | 22.66 | 22.80 | 467,095 | +0.19(+0.84%) |
Apr 04, 2018 | 22.01 | 22.91 | 21.93 | 22.61 | 1,327,719 | +0.36(+1.62%) |
Apr 03, 2018 | 21.85 | 22.42 | 21.76 | 22.25 | 773,024 | +0.53(+2.44%) |
Apr 02, 2018 | 22.25 | 22.48 | 21.66 | 21.72 | 916,674 | -0.68(-3.04%) |
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.04(-0.18%) | |
Mar 28, 2018 | 22.53 | 22.68 | 22.27 | 22.44 | 779,573 | -0.08(-0.36%) |
Mar 27, 2018 | 22.74 | 22.91 | 22.44 | 22.52 | 913,121 | -0.27(-1.18%) |
Mar 26, 2018 | 22.58 | 23.06 | 22.58 | 22.79 | 740,521 | +0.31(+1.38%) |
Mar 23, 2018 | 22.81 | 23.29 | 22.41 | 22.48 | 1,251,300 | -0.37(-1.62%) |
Mar 22, 2018 | 22.90 | 23.76 | 22.90 | 22.85 | 2,942,537 | -0.15(-0.65%) |
Mar 21, 2018 | 22.87 | 23.48 | 22.87 | 23.00 | 3,268,964 | +0.12(+0.52%) |
Mar 20, 2018 | 22.28 | 22.96 | 22.21 | 22.88 | 3,183,174 | +0.52(+2.33%) |
Mar 19, 2018 | 22.82 | 22.89 | 22.15 | 22.36 | 2,465,103 | -0.56(-2.44%) |
Mar 16, 2018 | 22.18 | 22.98 | 22.11 | 22.92 | 6,842,341 | +0.77(+3.48%) |
Mar 15, 2018 | 22.15 | 22.25 | 21.88 | 22.15 | 2,882,311 | +0.18(+0.82%) |
Mar 14, 2018 | 21.84 | 22.11 | 21.61 | 21.97 | 3,465,180 | +0.21(+0.97%) |
Mar 13, 2018 | 21.72 | 21.94 | 21.50 | 21.76 | 1,509,355 | +0.21(+0.97%) |
Mar 12, 2018 | 21.58 | 21.89 | 21.47 | 21.55 | 1,769,502 | +0.05(+0.23%) |
Mar 09, 2018 | 21.43 | 21.54 | 21.15 | 21.50 | 908,427 | +0.13(+0.61%) |
Mar 08, 2018 | 21.45 | 21.57 | 21.19 | 21.37 | 1,029,336 | -0.08(-0.37%) |
Mar 07, 2018 | 21.56 | 21.45 | 623,910 | -0.05(-0.23%) | ||
Mar 06, 2018 | 21.50 | 21.70 | 21.43 | 21.50 | 916,360 | +0.00(+0.00%) |
Mar 05, 2018 | 21.00 | 22.02 | 20.86 | 21.50 | 1,143,084 | +0.34(+1.61%) |
Mar 02, 2018 | 20.94 | 21.28 | 20.64 | 21.16 | 1,131,850 | +0.16(+0.76%) |