Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.91 | 21.99 | 21.71 | 21.87 | 2,837,168 | -0.08(-0.36%) |
May 30, 2018 | 21.71 | 21.95 | 21.50 | 21.95 | 2,839,328 | +0.51(+2.39%) |
May 29, 2018 | 21.52 | 21.83 | 21.24 | 21.44 | 2,504,100 | -0.35(-1.63%) |
May 25, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.71 | 21.79 | 21.24 | 21.79 | 1,238,024 | +0.04(+0.18%) |
May 23, 2018 | 21.75 | 21.83 | 21.58 | 21.75 | 1,308,515 | -0.04(-0.18%) |
May 22, 2018 | 21.83 | 22.03 | 21.71 | 21.79 | 1,665,926 | -0.04(-0.18%) |
May 21, 2018 | 21.40 | 21.95 | 21.40 | 21.83 | 2,366,811 | +0.59(+2.78%) |
May 18, 2018 | 21.44 | 21.54 | 21.24 | 21.24 | 1,338,868 | -0.28(-1.28%) |
May 17, 2018 | 21.12 | 21.52 | 21.12 | 21.52 | 1,978,733 | +0.39(+1.87%) |
May 16, 2018 | 21.12 | 21.32 | 21.01 | 21.12 | 1,298,636 | -0.08(-0.37%) |
May 15, 2018 | 21.24 | 21.40 | 21.08 | 21.20 | 1,859,584 | +0.00(+0.00%) |
May 14, 2018 | 21.44 | 21.44 | 21.08 | 21.20 | 1,635,292 | -0.16(-0.74%) |
May 11, 2018 | 21.32 | 21.48 | 21.22 | 21.36 | 1,247,698 | +0.08(+0.37%) |
May 10, 2018 | 21.20 | 21.46 | 21.08 | 21.28 | 1,137,768 | +0.00(+0.00%) |
May 09, 2018 | 21.20 | 21.48 | 20.93 | 21.28 | 1,814,757 | +0.20(+0.93%) |
May 08, 2018 | 20.89 | 21.28 | 20.89 | 21.08 | 1,151,236 | +0.16(+0.75%) |
May 07, 2018 | 20.77 | 21.06 | 20.69 | 20.93 | 2,263,155 | +0.16(+0.76%) |
May 04, 2018 | 20.49 | 20.97 | 20.34 | 20.77 | 982,497 | +0.28(+1.35%) |
May 03, 2018 | 20.61 | 20.73 | 20.22 | 20.49 | 2,213,089 | -0.28(-1.33%) |
May 02, 2018 | 20.89 | 21.20 | 20.59 | 20.77 | 2,790,858 | -0.12(-0.57%) |
May 01, 2018 | 20.77 | 21.01 | 20.43 | 20.89 | 1,293,235 | +0.04(+0.19%) |
Apr 30, 2018 | 21.04 | 21.20 | 20.81 | 20.85 | 1,580,070 | -0.20(-0.94%) |
Apr 27, 2018 | 20.85 | 21.06 | 20.81 | 21.04 | 1,364,096 | +0.24(+1.14%) |
Apr 26, 2018 | 21.01 | 21.04 | 20.65 | 20.81 | 1,710,949 | -0.08(-0.38%) |
Apr 25, 2018 | 21.12 | 21.14 | 20.73 | 20.89 | 2,112,500 | -0.08(-0.38%) |
Apr 24, 2018 | 21.12 | 21.28 | 20.69 | 20.97 | 2,421,285 | +0.04(+0.19%) |
Apr 23, 2018 | 21.01 | 21.20 | 20.81 | 20.93 | 2,125,793 | +0.04(+0.19%) |
Apr 20, 2018 | 21.04 | 21.36 | 20.37 | 20.89 | 6,023,546 | +1.54(+7.94%) |
Apr 19, 2018 | 19.15 | 19.39 | 19.04 | 19.35 | 1,492,937 | +0.28(+1.45%) |
Apr 18, 2018 | 19.23 | 19.37 | 19.04 | 19.07 | 1,236,810 | -0.08(-0.41%) |
Apr 17, 2018 | 19.55 | 19.55 | 19.04 | 19.15 | 1,690,646 | -0.32(-1.62%) |
Apr 16, 2018 | 19.39 | 19.53 | 19.23 | 19.47 | 1,710,898 | +0.20(+1.02%) |
Apr 13, 2018 | 19.78 | 19.78 | 19.21 | 19.27 | 1,266,443 | -0.32(-1.61%) |
Apr 12, 2018 | 19.51 | 19.80 | 19.43 | 19.59 | 1,971,921 | +0.20(+1.02%) |
Apr 11, 2018 | 19.35 | 19.39 | 19.19 | 19.39 | 1,078,450 | -0.08(-0.40%) |
Apr 10, 2018 | 19.43 | 19.59 | 19.23 | 19.47 | 1,949,017 | +0.24(+1.23%) |
Apr 09, 2018 | 19.19 | 19.61 | 19.15 | 19.23 | 1,865,742 | +0.08(+0.41%) |
Apr 06, 2018 | 19.39 | 19.51 | 18.82 | 19.15 | 2,014,506 | -0.47(-2.41%) |
Apr 05, 2018 | 19.74 | 19.78 | 19.43 | 19.63 | 1,311,117 | +0.08(+0.40%) |
Apr 04, 2018 | 19.23 | 19.69 | 19.11 | 19.55 | 1,632,043 | +0.12(+0.61%) |
Apr 03, 2018 | 19.23 | 19.55 | 19.11 | 19.43 | 1,490,403 | +0.24(+1.23%) |
Apr 02, 2018 | 19.59 | 19.65 | 18.88 | 19.19 | 1,592,539 | -0.39(-2.01%) |
Mar 29, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.43 | 19.57 | 19.19 | 19.43 | 2,119,565 | +0.00(+0.00%) |
Mar 27, 2018 | 19.98 | 20.02 | 19.31 | 19.43 | 1,500,179 | -0.59(-2.95%) |
Mar 26, 2018 | 19.51 | 20.02 | 19.41 | 20.02 | 1,506,996 | +0.83(+4.31%) |
Mar 23, 2018 | 20.02 | 20.14 | 19.25 | 19.19 | 2,475,874 | -0.79(-3.95%) |
Mar 22, 2018 | 20.49 | 20.59 | 19.98 | 19.98 | 1,349,422 | -0.75(-3.61%) |
Mar 21, 2018 | 20.65 | 20.95 | 20.51 | 20.73 | 1,052,152 | +0.04(+0.19%) |
Mar 20, 2018 | 20.77 | 20.77 | 20.53 | 20.69 | 1,010,069 | +0.08(+0.38%) |
Mar 19, 2018 | 21.12 | 21.12 | 20.47 | 20.61 | 1,527,117 | -0.51(-2.43%) |
Mar 16, 2018 | 21.20 | 21.36 | 20.97 | 21.12 | 7,824,148 | -0.08(-0.37%) |
Mar 15, 2018 | 20.93 | 21.28 | 20.87 | 21.20 | 2,991,009 | +0.32(+1.51%) |
Mar 14, 2018 | 21.12 | 21.18 | 20.73 | 20.89 | 1,600,637 | -0.16(-0.75%) |
Mar 13, 2018 | 21.36 | 21.44 | 20.97 | 21.04 | 2,722,974 | -0.16(-0.74%) |
Mar 12, 2018 | 20.89 | 21.36 | 20.81 | 21.20 | 3,333,862 | +0.32(+1.51%) |
Mar 09, 2018 | 20.69 | 20.97 | 20.53 | 20.89 | 1,351,806 | +0.39(+1.92%) |
Mar 08, 2018 | 20.65 | 20.75 | 20.26 | 20.49 | 1,269,501 | -0.20(-0.95%) |
Mar 07, 2018 | 20.81 | 20.69 | 1,846,018 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.06 | 20.49 | 19.92 | 20.41 | 2,860,661 | +0.39(+1.97%) |
Mar 05, 2018 | 19.59 | 20.12 | 19.43 | 20.02 | 1,274,875 | +0.28(+1.40%) |
Mar 02, 2018 | 19.31 | 19.82 | 19.04 | 19.74 | 1,764,384 | +0.28(+1.42%) |