Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.55 | 22.66 | 21.76 | 22.10 | 3,438,538 | -0.59(-2.60%) |
May 30, 2018 | 21.95 | 22.86 | 21.95 | 22.69 | 1,040,239 | +0.72(+3.28%) |
May 29, 2018 | 21.54 | 22.21 | 21.50 | 21.97 | 772,748 | +0.24(+1.10%) |
May 25, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.30(-1.36%) | |
May 24, 2018 | 22.28 | 22.46 | 21.93 | 22.03 | 582,252 | -0.18(-0.81%) |
May 23, 2018 | 22.20 | 22.47 | 22.08 | 22.21 | 826,119 | +0.06(+0.27%) |
May 22, 2018 | 22.00 | 22.37 | 21.94 | 22.15 | 696,101 | +0.15(+0.68%) |
May 21, 2018 | 22.07 | 22.18 | 21.83 | 22.00 | 655,650 | -0.02(-0.09%) |
May 18, 2018 | 22.11 | 22.19 | 21.97 | 22.02 | 672,082 | +0.00(+0.00%) |
May 17, 2018 | 21.95 | 22.13 | 21.68 | 22.02 | 637,270 | +0.08(+0.36%) |
May 16, 2018 | 21.58 | 22.26 | 21.57 | 21.94 | 1,103,194 | +0.48(+2.24%) |
May 15, 2018 | 21.60 | 22.00 | 21.36 | 21.46 | 1,674,917 | -0.55(-2.50%) |
May 14, 2018 | 22.64 | 22.76 | 21.72 | 22.01 | 1,569,996 | -0.93(-4.05%) |
May 11, 2018 | 21.75 | 23.22 | 21.55 | 22.94 | 1,721,862 | -0.04(-0.17%) |
May 10, 2018 | 23.21 | 23.58 | 22.86 | 22.98 | 1,303,262 | -0.10(-0.43%) |
May 09, 2018 | 22.79 | 23.50 | 22.62 | 23.08 | 871,028 | +0.29(+1.27%) |
May 08, 2018 | 22.48 | 22.98 | 22.35 | 22.79 | 804,716 | +0.23(+1.02%) |
May 07, 2018 | 21.99 | 22.59 | 21.89 | 22.56 | 874,020 | +0.56(+2.55%) |
May 04, 2018 | 22.08 | 22.24 | 21.61 | 22.00 | 763,095 | +0.16(+0.73%) |
May 03, 2018 | 21.25 | 22.11 | 20.76 | 21.84 | 1,241,036 | -0.17(-0.77%) |
May 02, 2018 | 21.44 | 22.09 | 21.40 | 22.01 | 1,128,774 | +0.37(+1.71%) |
May 01, 2018 | 21.39 | 21.64 | 21.13 | 21.64 | 804,092 | +0.24(+1.12%) |
Apr 30, 2018 | 21.68 | 21.94 | 21.35 | 21.40 | 795,502 | -0.28(-1.29%) |
Apr 27, 2018 | 21.55 | 21.84 | 21.49 | 21.68 | 616,783 | +0.00(+0.00%) |
Apr 26, 2018 | 21.76 | 22.09 | 21.50 | 21.68 | 802,053 | -0.03(-0.14%) |
Apr 25, 2018 | 21.82 | 22.00 | 21.19 | 21.71 | 1,094,603 | -0.51(-2.30%) |
Apr 24, 2018 | 22.51 | 22.66 | 22.00 | 22.22 | 849,712 | -0.25(-1.11%) |
Apr 23, 2018 | 22.80 | 23.12 | 22.42 | 22.47 | 1,680,021 | -0.24(-1.06%) |
Apr 20, 2018 | 22.88 | 23.06 | 22.03 | 22.71 | 2,791,501 | -1.17(-4.90%) |
Apr 19, 2018 | 23.99 | 24.21 | 23.56 | 23.88 | 517,598 | -0.11(-0.46%) |
Apr 18, 2018 | 23.29 | 24.01 | 22.85 | 23.99 | 498,811 | +0.69(+2.96%) |
Apr 17, 2018 | 23.23 | 23.94 | 23.15 | 23.30 | 881,002 | +0.11(+0.47%) |
Apr 16, 2018 | 22.64 | 23.20 | 22.51 | 23.19 | 539,765 | +0.38(+1.67%) |
Apr 13, 2018 | 22.56 | 22.89 | 22.05 | 22.81 | 558,387 | +0.09(+0.40%) |
Apr 12, 2018 | 22.88 | 23.13 | 22.67 | 22.72 | 357,125 | -0.09(-0.39%) |
Apr 11, 2018 | 22.49 | 22.90 | 22.49 | 22.81 | 334,848 | +0.13(+0.57%) |
Apr 10, 2018 | 22.35 | 22.90 | 22.20 | 22.68 | 677,548 | +0.28(+1.25%) |
Apr 09, 2018 | 22.09 | 22.62 | 22.02 | 22.40 | 496,126 | +0.37(+1.68%) |
Apr 06, 2018 | 22.03 | 752,180 | -0.10(-0.45%) | |||
Apr 05, 2018 | 23.18 | 23.27 | 21.56 | 22.13 | 1,734,087 | -0.98(-4.24%) |
Apr 04, 2018 | 23.00 | 23.20 | 22.86 | 23.11 | 1,484,838 | +0.11(+0.48%) |
Apr 03, 2018 | 22.82 | 23.02 | 22.79 | 23.00 | 958,195 | +0.24(+1.05%) |
Apr 02, 2018 | 22.94 | 23.00 | 22.45 | 22.76 | 857,061 | -0.07(-0.31%) |
Mar 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.48(+2.15%) | |
Mar 28, 2018 | 22.34 | 22.49 | 22.01 | 22.35 | 844,998 | +0.02(+0.09%) |
Mar 27, 2018 | 22.58 | 22.78 | 22.21 | 22.33 | 962,162 | -0.35(-1.54%) |
Mar 26, 2018 | 22.32 | 22.76 | 21.77 | 22.68 | 1,159,281 | +0.58(+2.62%) |
Mar 23, 2018 | 21.49 | 22.45 | 21.37 | 22.10 | 1,852,968 | +0.70(+3.27%) |
Mar 22, 2018 | 21.18 | 21.80 | 21.14 | 21.40 | 1,507,380 | +0.12(+0.56%) |
Mar 21, 2018 | 21.01 | 21.39 | 21.00 | 21.28 | 1,038,707 | +0.20(+0.95%) |
Mar 20, 2018 | 21.53 | 21.61 | 21.05 | 21.08 | 1,160,633 | -0.50(-2.32%) |
Mar 19, 2018 | 21.32 | 21.80 | 21.00 | 21.58 | 1,481,468 | +0.23(+1.08%) |
Mar 16, 2018 | 21.31 | 21.63 | 21.01 | 21.35 | 6,707,126 | -0.03(-0.14%) |
Mar 15, 2018 | 22.30 | 22.39 | 21.23 | 21.38 | 2,514,045 | -0.87(-3.91%) |
Mar 14, 2018 | 22.74 | 22.74 | 21.88 | 22.25 | 1,707,048 | -0.51(-2.24%) |
Mar 13, 2018 | 22.87 | 23.49 | 22.53 | 22.76 | 1,244,100 | +0.02(+0.09%) |
Mar 12, 2018 | 22.92 | 23.41 | 22.58 | 22.74 | 1,143,752 | -0.24(-1.04%) |
Mar 09, 2018 | 23.28 | 23.84 | 22.87 | 22.98 | 1,232,440 | -0.68(-2.87%) |
Mar 08, 2018 | 23.01 | 23.81 | 23.01 | 23.66 | 1,490,093 | +0.65(+2.82%) |
Mar 07, 2018 | 23.45 | 22.57 | 23.01 | 1,331,744 | +0.01(+0.04%) | |
Mar 06, 2018 | 22.08 | 23.05 | 21.92 | 23.00 | 1,534,022 | +1.10(+5.02%) |
Mar 05, 2018 | 21.41 | 22.28 | 21.12 | 21.90 | 1,396,443 | +0.47(+2.19%) |
Mar 02, 2018 | 20.51 | 21.50 | 20.50 | 21.43 | 1,361,648 | +0.85(+4.13%) |