Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.10 | 21.45 | 20.75 | 20.90 | 1,029,061 | -0.15(-0.71%) |
May 30, 2018 | 21.20 | 21.30 | 20.85 | 21.05 | 947,104 | +0.05(+0.24%) |
May 29, 2018 | 21.30 | 21.45 | 20.85 | 21.00 | 1,154,800 | -0.50(-2.33%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.30(-1.38%) | |
May 24, 2018 | 21.95 | 22.02 | 21.48 | 21.80 | 672,656 | -0.20(-0.91%) |
May 23, 2018 | 22.45 | 22.73 | 22.00 | 22.00 | 541,724 | -0.50(-2.22%) |
May 22, 2018 | 22.95 | 23.10 | 22.45 | 22.50 | 731,018 | -0.45(-1.96%) |
May 21, 2018 | 23.05 | 23.15 | 22.55 | 22.95 | 716,658 | +0.10(+0.44%) |
May 18, 2018 | 23.90 | 23.90 | 22.85 | 22.85 | 667,451 | -1.00(-4.19%) |
May 17, 2018 | 24.30 | 24.30 | 23.68 | 23.85 | 343,757 | -0.35(-1.45%) |
May 16, 2018 | 23.90 | 24.38 | 23.80 | 24.20 | 371,058 | +0.35(+1.47%) |
May 15, 2018 | 23.50 | 24.10 | 23.40 | 23.85 | 474,177 | +0.25(+1.06%) |
May 14, 2018 | 23.80 | 23.95 | 23.50 | 23.60 | 394,516 | -0.15(-0.63%) |
May 11, 2018 | 23.80 | 24.05 | 23.40 | 23.75 | 743,421 | -0.05(-0.21%) |
May 10, 2018 | 23.25 | 24.02 | 23.20 | 23.80 | 424,654 | +0.55(+2.37%) |
May 09, 2018 | 23.55 | 23.60 | 23.00 | 23.25 | 616,828 | -0.35(-1.48%) |
May 08, 2018 | 23.55 | 23.93 | 23.52 | 23.60 | 702,431 | -0.15(-0.63%) |
May 07, 2018 | 22.95 | 23.80 | 22.95 | 23.75 | 652,141 | +1.00(+4.40%) |
May 04, 2018 | 22.60 | 23.15 | 22.55 | 22.75 | 592,618 | -0.05(-0.22%) |
May 03, 2018 | 22.70 | 23.00 | 22.60 | 22.80 | 755,528 | +0.20(+0.88%) |
May 02, 2018 | 21.95 | 22.85 | 21.50 | 22.60 | 1,221,994 | +1.00(+4.63%) |
May 01, 2018 | 24.00 | 24.00 | 21.25 | 21.60 | 1,503,848 | -1.60(-6.90%) |
Apr 30, 2018 | 23.10 | 23.65 | 22.85 | 23.20 | 1,393,938 | +0.10(+0.43%) |
Apr 27, 2018 | 23.90 | 24.05 | 22.85 | 23.10 | 864,059 | -0.10(-0.43%) |
Apr 26, 2018 | 23.30 | 23.30 | 22.77 | 23.20 | 805,416 | -0.40(-1.69%) |
Apr 25, 2018 | 22.95 | 23.62 | 22.70 | 23.60 | 746,242 | +0.65(+2.83%) |
Apr 24, 2018 | 23.05 | 23.19 | 22.65 | 22.95 | 305,442 | +0.10(+0.44%) |
Apr 23, 2018 | 22.55 | 23.20 | 22.55 | 22.85 | 303,679 | +0.25(+1.11%) |
Apr 20, 2018 | 22.30 | 22.75 | 22.15 | 22.60 | 279,819 | +0.30(+1.35%) |
Apr 19, 2018 | 22.60 | 23.20 | 21.92 | 22.30 | 627,888 | -0.20(-0.89%) |
Apr 18, 2018 | 22.10 | 22.55 | 22.05 | 22.50 | 365,084 | +0.30(+1.35%) |
Apr 17, 2018 | 22.50 | 22.75 | 21.98 | 22.20 | 498,743 | -0.10(-0.45%) |
Apr 16, 2018 | 22.05 | 22.65 | 21.80 | 22.30 | 521,024 | +0.40(+1.83%) |
Apr 13, 2018 | 21.80 | 22.00 | 21.65 | 21.90 | 408,116 | +0.30(+1.39%) |
Apr 12, 2018 | 21.70 | 21.70 | 21.30 | 21.60 | 325,664 | -0.10(-0.46%) |
Apr 11, 2018 | 21.40 | 21.90 | 21.40 | 21.70 | 570,758 | +0.20(+0.93%) |
Apr 10, 2018 | 21.65 | 21.75 | 21.00 | 21.50 | 784,815 | +0.10(+0.47%) |
Apr 09, 2018 | 22.15 | 22.15 | 21.25 | 21.40 | 555,524 | -0.70(-3.17%) |
Apr 06, 2018 | 21.95 | 22.50 | 21.80 | 22.10 | 697,196 | +0.20(+0.91%) |
Apr 05, 2018 | 21.65 | 22.10 | 21.55 | 21.90 | 611,687 | +0.30(+1.39%) |
Apr 04, 2018 | 20.90 | 21.60 | 20.60 | 21.60 | 815,114 | +0.30(+1.41%) |
Apr 03, 2018 | 20.05 | 21.60 | 20.00 | 21.30 | 1,430,244 | +1.55(+7.85%) |
Apr 02, 2018 | 19.05 | 20.00 | 19.05 | 19.75 | 913,871 | +0.55(+2.86%) |
Mar 29, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Mar 28, 2018 | 19.75 | 20.00 | 19.30 | 19.55 | 571,037 | -0.20(-1.01%) |
Mar 27, 2018 | 19.70 | 20.50 | 19.65 | 19.75 | 890,468 | +0.30(+1.54%) |
Mar 26, 2018 | 19.40 | 19.60 | 19.15 | 19.45 | 483,082 | +0.45(+2.37%) |
Mar 23, 2018 | 19.30 | 19.50 | 19.05 | 19.00 | 1,207,587 | -0.25(-1.30%) |
Mar 22, 2018 | 19.75 | 19.90 | 19.15 | 19.25 | 988,028 | -0.65(-3.27%) |
Mar 21, 2018 | 20.00 | 20.40 | 19.85 | 19.90 | 375,007 | -0.10(-0.50%) |
Mar 20, 2018 | 20.20 | 20.20 | 19.60 | 20.00 | 784,380 | -0.15(-0.74%) |
Mar 19, 2018 | 20.60 | 20.70 | 19.70 | 20.15 | 1,062,740 | -0.60(-2.89%) |
Mar 16, 2018 | 21.05 | 21.07 | 20.65 | 20.75 | 975,175 | -0.40(-1.89%) |
Mar 15, 2018 | 21.05 | 21.32 | 21.00 | 21.15 | 623,105 | +0.00(+0.00%) |
Mar 14, 2018 | 20.75 | 21.38 | 20.55 | 21.15 | 1,215,202 | +0.50(+2.42%) |
Mar 13, 2018 | 21.05 | 21.25 | 20.60 | 20.65 | 574,224 | -0.25(-1.20%) |
Mar 12, 2018 | 20.75 | 21.15 | 20.50 | 20.90 | 902,275 | +0.25(+1.21%) |
Mar 09, 2018 | 20.35 | 20.80 | 20.20 | 20.65 | 672,878 | +0.30(+1.47%) |
Mar 08, 2018 | 20.95 | 20.98 | 20.25 | 20.35 | 585,005 | -0.50(-2.40%) |
Mar 07, 2018 | 21.00 | 20.85 | 644,296 | +0.15(+0.72%) | ||
Mar 06, 2018 | 20.70 | 20.90 | 20.15 | 20.70 | 840,379 | +0.10(+0.49%) |
Mar 05, 2018 | 20.75 | 20.95 | 20.25 | 20.60 | 844,387 | -0.35(-1.67%) |
Mar 02, 2018 | 19.85 | 21.25 | 19.85 | 20.95 | 2,353,374 | +0.95(+4.75%) |