Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.99 | 22.16 | 21.79 | 21.96 | 4,463,610 | +0.14(+0.66%) |
May 30, 2018 | 21.54 | 21.89 | 21.54 | 21.82 | 1,380,266 | +0.31(+1.43%) |
May 29, 2018 | 21.31 | 21.56 | 21.23 | 21.51 | 3,049,412 | +0.12(+0.57%) |
May 25, 2018 | 21.39 | 21.39 | 21.39 | 0 | -0.05(-0.22%) | |
May 24, 2018 | 21.36 | 21.54 | 21.29 | 21.43 | 3,956,791 | +0.09(+0.42%) |
May 23, 2018 | 21.38 | 21.43 | 21.28 | 21.35 | 3,178,910 | -0.07(-0.32%) |
May 22, 2018 | 21.38 | 21.63 | 21.23 | 21.41 | 3,294,719 | -0.02(-0.10%) |
May 21, 2018 | 21.24 | 21.48 | 21.10 | 21.43 | 2,638,546 | +0.35(+1.65%) |
May 18, 2018 | 20.81 | 21.11 | 20.70 | 21.09 | 4,307,447 | +0.34(+1.64%) |
May 17, 2018 | 20.71 | 20.89 | 20.69 | 20.75 | 3,990,360 | +0.04(+0.20%) |
May 16, 2018 | 20.81 | 20.93 | 20.71 | 20.71 | 3,672,082 | -0.07(-0.36%) |
May 15, 2018 | 20.84 | 20.96 | 20.69 | 20.78 | 2,305,288 | -0.22(-1.07%) |
May 14, 2018 | 20.84 | 21.02 | 20.73 | 21.01 | 2,109,730 | +0.20(+0.98%) |
May 11, 2018 | 20.90 | 20.97 | 20.79 | 20.80 | 1,641,192 | -0.05(-0.26%) |
May 10, 2018 | 20.67 | 20.98 | 20.63 | 20.86 | 2,529,797 | +0.24(+1.16%) |
May 09, 2018 | 20.32 | 20.67 | 20.32 | 20.62 | 2,552,193 | +0.31(+1.51%) |
May 08, 2018 | 20.34 | 20.42 | 20.25 | 20.31 | 2,217,992 | -0.05(-0.23%) |
May 07, 2018 | 20.16 | 20.40 | 19.91 | 20.36 | 2,583,815 | +0.38(+1.91%) |
May 04, 2018 | 19.77 | 20.02 | 19.61 | 19.98 | 3,915,877 | +0.38(+1.95%) |
May 03, 2018 | 19.50 | 19.66 | 19.50 | 19.59 | 2,796,497 | +0.12(+0.60%) |
May 02, 2018 | 19.57 | 19.65 | 19.39 | 19.48 | 2,832,867 | -0.13(-0.66%) |
May 01, 2018 | 19.59 | 19.67 | 19.34 | 19.61 | 2,579,996 | -0.01(-0.03%) |
Apr 30, 2018 | 19.84 | 19.89 | 19.57 | 19.62 | 2,077,216 | -0.15(-0.76%) |
Apr 27, 2018 | 19.67 | 19.78 | 19.53 | 19.77 | 1,470,847 | +0.15(+0.76%) |
Apr 26, 2018 | 19.62 | 19.70 | 19.51 | 19.62 | 1,605,799 | -0.03(-0.14%) |
Apr 25, 2018 | 19.59 | 19.74 | 19.44 | 19.64 | 2,456,418 | +0.18(+0.95%) |
Apr 24, 2018 | 19.62 | 19.64 | 19.37 | 19.46 | 2,370,940 | -0.09(-0.45%) |
Apr 23, 2018 | 19.56 | 19.57 | 19.39 | 19.55 | 1,908,282 | +0.05(+0.28%) |
Apr 20, 2018 | 19.46 | 19.53 | 19.40 | 19.49 | 1,987,530 | +0.07(+0.35%) |
Apr 19, 2018 | 19.49 | 19.49 | 19.32 | 19.42 | 2,674,162 | -0.06(-0.31%) |
Apr 18, 2018 | 19.45 | 19.55 | 19.26 | 19.49 | 2,611,955 | +0.09(+0.46%) |
Apr 17, 2018 | 19.35 | 19.42 | 19.20 | 19.40 | 2,695,801 | +0.14(+0.71%) |
Apr 16, 2018 | 19.14 | 19.34 | 18.99 | 19.26 | 3,108,807 | +0.25(+1.33%) |
Apr 13, 2018 | 18.82 | 19.04 | 18.77 | 19.01 | 5,446,979 | +0.31(+1.68%) |
Apr 12, 2018 | 18.31 | 18.79 | 18.12 | 18.70 | 5,131,496 | +0.48(+2.62%) |
Apr 11, 2018 | 17.81 | 18.34 | 17.80 | 18.22 | 2,929,260 | +0.37(+2.10%) |
Apr 10, 2018 | 18.05 | 18.17 | 17.73 | 17.84 | 3,754,818 | -0.21(-1.17%) |
Apr 09, 2018 | 18.47 | 18.47 | 18.05 | 18.05 | 3,437,387 | -0.27(-1.45%) |
Apr 06, 2018 | 18.47 | 18.59 | 18.22 | 18.32 | 1,616,167 | -0.20(-1.10%) |
Apr 05, 2018 | 18.66 | 18.72 | 18.47 | 18.52 | 2,078,660 | -0.11(-0.59%) |
Apr 04, 2018 | 18.46 | 18.65 | 18.43 | 18.63 | 2,514,359 | +0.03(+0.18%) |
Apr 03, 2018 | 18.42 | 18.60 | 18.37 | 18.60 | 2,984,253 | +0.23(+1.26%) |
Apr 02, 2018 | 18.44 | 18.47 | 18.18 | 18.37 | 2,666,519 | -0.05(-0.26%) |
Mar 29, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.16(+0.86%) | |
Mar 28, 2018 | 17.99 | 18.30 | 17.92 | 18.26 | 4,257,916 | +0.62(+3.52%) |
Mar 27, 2018 | 17.80 | 17.87 | 17.59 | 17.64 | 1,786,173 | -0.16(-0.90%) |
Mar 26, 2018 | 17.64 | 17.93 | 17.61 | 17.80 | 3,882,895 | +0.32(+1.80%) |
Mar 23, 2018 | 17.74 | 17.83 | 17.28 | 17.48 | 9,005,828 | -0.19(-1.10%) |
Mar 22, 2018 | 17.83 | 18.07 | 17.67 | 17.68 | 2,658,123 | -0.34(-1.86%) |
Mar 21, 2018 | 18.07 | 18.13 | 17.93 | 18.01 | 3,696,508 | -0.05(-0.26%) |
Mar 20, 2018 | 18.12 | 18.30 | 18.02 | 18.06 | 2,964,598 | -0.07(-0.37%) |
Mar 19, 2018 | 18.30 | 18.30 | 17.92 | 18.13 | 3,675,838 | -0.18(-0.99%) |
Mar 16, 2018 | 18.19 | 18.35 | 18.01 | 18.31 | 6,936,701 | +0.18(+1.00%) |
Mar 15, 2018 | 18.14 | 18.16 | 17.89 | 18.13 | 2,840,988 | +0.00(+0.00%) |
Mar 14, 2018 | 18.13 | 18.15 | 17.87 | 18.13 | 4,370,650 | +0.00(+0.00%) |
Mar 13, 2018 | 18.10 | 18.28 | 17.95 | 18.13 | 5,219,770 | +0.03(+0.15%) |
Mar 12, 2018 | 18.16 | 18.36 | 18.01 | 18.10 | 4,804,981 | +0.00(+0.00%) |
Mar 09, 2018 | 18.09 | 18.55 | 18.01 | 18.10 | 14,375,722 | +0.04(+0.22%) |
Mar 08, 2018 | 17.97 | 18.23 | 17.79 | 18.06 | 7,283,518 | +0.09(+0.49%) |
Mar 07, 2018 | 17.97 | 27,243,942 | +0.44(+2.52%) | |||
Mar 06, 2018 | 16.88 | 17.55 | 16.78 | 17.53 | 6,051,709 | +0.80(+4.77%) |
Mar 05, 2018 | 16.21 | 16.87 | 16.03 | 16.73 | 7,866,272 | +0.36(+2.21%) |
Mar 02, 2018 | 17.11 | 17.16 | 16.24 | 16.37 | 5,381,832 | -1.01(-5.82%) |