Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.36 | 23.38 | 23.08 | 23.14 | 854,541 | -0.26(-1.10%) |
May 30, 2018 | 23.15 | 23.47 | 23.11 | 23.39 | 666,626 | +0.25(+1.08%) |
May 29, 2018 | 22.84 | 23.32 | 22.69 | 23.15 | 626,849 | +0.24(+1.06%) |
May 25, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.02(+0.10%) | |
May 24, 2018 | 22.92 | 22.99 | 22.78 | 22.88 | 867,819 | -0.02(-0.07%) |
May 23, 2018 | 22.39 | 23.00 | 22.39 | 22.90 | 1,315,959 | +0.55(+2.44%) |
May 22, 2018 | 22.39 | 22.53 | 22.26 | 22.35 | 400,435 | -0.01(-0.03%) |
May 21, 2018 | 22.26 | 22.51 | 22.18 | 22.36 | 418,313 | +0.13(+0.60%) |
May 18, 2018 | 22.19 | 22.35 | 22.14 | 22.23 | 287,690 | +0.08(+0.35%) |
May 17, 2018 | 22.36 | 22.40 | 22.13 | 22.15 | 479,740 | -0.15(-0.66%) |
May 16, 2018 | 22.20 | 22.33 | 22.16 | 22.30 | 910,464 | +0.14(+0.63%) |
May 15, 2018 | 22.31 | 22.37 | 22.07 | 22.16 | 719,131 | -0.19(-0.84%) |
May 14, 2018 | 22.10 | 22.36 | 22.02 | 22.34 | 500,059 | +0.25(+1.13%) |
May 11, 2018 | 22.26 | 22.26 | 22.07 | 22.09 | 667,894 | -0.12(-0.56%) |
May 10, 2018 | 22.05 | 22.30 | 21.95 | 22.22 | 637,137 | +0.26(+1.17%) |
May 09, 2018 | 21.89 | 22.05 | 21.87 | 21.96 | 619,414 | +0.07(+0.32%) |
May 08, 2018 | 21.78 | 22.03 | 21.77 | 21.89 | 964,934 | +0.02(+0.11%) |
May 07, 2018 | 21.87 | 22.05 | 21.82 | 21.87 | 644,472 | +0.06(+0.29%) |
May 04, 2018 | 21.72 | 21.89 | 21.70 | 21.80 | 491,227 | +0.07(+0.32%) |
May 03, 2018 | 21.84 | 21.97 | 21.71 | 21.73 | 536,007 | -0.18(-0.82%) |
May 02, 2018 | 21.87 | 22.03 | 21.67 | 21.91 | 1,029,592 | -0.02(-0.11%) |
May 01, 2018 | 21.83 | 22.06 | 21.76 | 21.94 | 779,579 | +0.13(+0.61%) |
Apr 30, 2018 | 21.73 | 22.04 | 21.73 | 21.80 | 948,906 | +0.05(+0.22%) |
Apr 27, 2018 | 21.76 | 21.87 | 21.46 | 21.76 | 822,217 | +0.09(+0.40%) |
Apr 26, 2018 | 21.75 | 22.09 | 21.38 | 21.67 | 1,304,931 | +0.02(+0.11%) |
Apr 25, 2018 | 21.66 | 21.73 | 21.52 | 21.65 | 729,131 | -0.09(-0.39%) |
Apr 24, 2018 | 21.84 | 21.84 | 21.62 | 21.73 | 1,320,047 | +0.02(+0.07%) |
Apr 23, 2018 | 21.72 | 21.73 | 21.59 | 21.72 | 614,283 | +0.12(+0.54%) |
Apr 20, 2018 | 21.97 | 22.01 | 21.58 | 21.60 | 628,404 | -0.32(-1.46%) |
Apr 19, 2018 | 21.95 | 21.98 | 21.79 | 21.92 | 970,779 | -0.10(-0.46%) |
Apr 18, 2018 | 21.92 | 22.07 | 21.80 | 22.02 | 715,438 | +0.08(+0.36%) |
Apr 17, 2018 | 21.63 | 22.00 | 21.58 | 21.94 | 1,631,328 | +0.38(+1.77%) |
Apr 16, 2018 | 21.27 | 21.68 | 21.25 | 21.56 | 1,704,176 | +0.35(+1.65%) |
Apr 13, 2018 | 21.26 | 21.30 | 21.10 | 21.21 | 1,238,768 | -0.02(-0.11%) |
Apr 12, 2018 | 21.30 | 21.30 | 21.07 | 21.24 | 2,334,852 | +0.04(+0.18%) |
Apr 11, 2018 | 20.92 | 21.24 | 20.80 | 21.20 | 2,035,605 | +0.27(+1.27%) |
Apr 10, 2018 | 20.94 | 21.10 | 20.85 | 20.93 | 2,320,455 | +0.05(+0.22%) |
Apr 09, 2018 | 20.97 | 21.06 | 20.68 | 20.88 | 1,684,528 | +0.27(+1.32%) |
Apr 06, 2018 | 20.77 | 20.92 | 20.58 | 20.61 | 938,426 | -0.24(-1.16%) |
Apr 05, 2018 | 20.70 | 21.31 | 20.63 | 20.85 | 2,084,880 | +0.55(+2.73%) |
Apr 04, 2018 | 20.17 | 20.37 | 20.07 | 20.30 | 1,100,346 | -0.01(-0.04%) |
Apr 03, 2018 | 20.18 | 20.50 | 20.04 | 20.31 | 758,365 | +0.19(+0.97%) |
Apr 02, 2018 | 20.68 | 20.78 | 20.03 | 20.11 | 906,352 | -0.58(-2.79%) |
Mar 29, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 20.30 | 20.74 | 20.30 | 20.67 | 811,346 | +0.42(+2.08%) |
Mar 27, 2018 | 20.19 | 20.44 | 20.01 | 20.25 | 792,533 | +0.06(+0.30%) |
Mar 26, 2018 | 20.21 | 20.30 | 20.05 | 20.18 | 714,292 | +0.12(+0.61%) |
Mar 23, 2018 | 20.46 | 20.55 | 20.06 | 20.06 | 815,511 | -0.38(-1.84%) |
Mar 22, 2018 | 20.41 | 20.68 | 20.41 | 20.44 | 663,138 | -0.10(-0.49%) |
Mar 21, 2018 | 20.59 | 20.66 | 20.44 | 20.54 | 815,483 | -0.04(-0.19%) |
Mar 20, 2018 | 20.63 | 20.70 | 20.42 | 20.58 | 700,125 | +0.01(+0.04%) |
Mar 19, 2018 | 20.51 | 20.59 | 20.36 | 20.57 | 355,483 | +0.09(+0.45%) |
Mar 16, 2018 | 20.51 | 20.69 | 20.38 | 20.48 | 843,694 | +0.01(+0.04%) |
Mar 15, 2018 | 20.48 | 20.62 | 20.32 | 20.47 | 796,060 | +0.03(+0.15%) |
Mar 14, 2018 | 20.51 | 20.60 | 20.35 | 20.44 | 682,610 | -0.04(-0.19%) |
Mar 13, 2018 | 20.51 | 20.66 | 20.43 | 20.48 | 1,120,299 | +0.02(+0.07%) |
Mar 12, 2018 | 20.41 | 20.62 | 20.35 | 20.46 | 825,842 | +0.09(+0.45%) |
Mar 09, 2018 | 20.38 | 20.42 | 20.22 | 20.37 | 1,187,327 | +0.03(+0.15%) |
Mar 08, 2018 | 20.58 | 20.58 | 20.25 | 20.34 | 1,554,317 | -0.12(-0.60%) |
Mar 07, 2018 | 20.95 | 20.37 | 20.46 | 867,463 | +0.07(+0.34%) | |
Mar 06, 2018 | 20.48 | 20.48 | 20.31 | 20.39 | 532,417 | -0.07(-0.34%) |
Mar 05, 2018 | 20.08 | 20.49 | 20.08 | 20.46 | 577,159 | +0.38(+1.87%) |
Mar 02, 2018 | 20.13 | 20.22 | 19.97 | 20.08 | 638,626 | -0.09(-0.46%) |