Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.57 | 22.91 | 22.50 | 22.65 | 2,117,222 | +0.15(+0.67%) |
May 30, 2018 | 22.70 | 22.89 | 22.39 | 22.50 | 2,200,238 | -0.05(-0.21%) |
May 29, 2018 | 23.06 | 23.14 | 22.48 | 22.54 | 2,496,915 | -0.65(-2.80%) |
May 25, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.26(+1.14%) | |
May 24, 2018 | 22.66 | 23.24 | 22.61 | 22.93 | 5,164,611 | +0.19(+0.85%) |
May 23, 2018 | 22.41 | 23.20 | 22.32 | 22.74 | 16,000,700 | +0.24(+1.06%) |
May 22, 2018 | 21.46 | 22.68 | 21.46 | 22.50 | 2,444,082 | +0.07(+0.31%) |
May 21, 2018 | 22.47 | 22.56 | 22.24 | 22.43 | 964,738 | -0.01(-0.03%) |
May 18, 2018 | 22.72 | 22.80 | 22.41 | 22.44 | 777,237 | -0.20(-0.89%) |
May 17, 2018 | 22.72 | 22.79 | 22.54 | 22.64 | 835,484 | -0.05(-0.20%) |
May 16, 2018 | 22.68 | 22.84 | 22.40 | 22.68 | 1,838,647 | +0.01(+0.03%) |
May 15, 2018 | 22.64 | 23.12 | 22.57 | 22.68 | 1,578,307 | +0.05(+0.24%) |
May 14, 2018 | 23.09 | 23.09 | 22.51 | 22.62 | 2,899,965 | -0.72(-3.08%) |
May 11, 2018 | 23.24 | 23.46 | 23.20 | 23.34 | 201,732 | +0.13(+0.57%) |
May 10, 2018 | 23.25 | 23.40 | 23.06 | 23.21 | 317,001 | -0.05(-0.20%) |
May 09, 2018 | 23.12 | 23.47 | 22.82 | 23.25 | 396,645 | +0.18(+0.77%) |
May 08, 2018 | 22.85 | 23.13 | 22.74 | 23.08 | 482,620 | +0.22(+0.95%) |
May 07, 2018 | 22.95 | 23.02 | 22.68 | 22.86 | 291,615 | +0.02(+0.10%) |
May 04, 2018 | 22.20 | 22.95 | 22.04 | 22.84 | 296,403 | +0.48(+2.14%) |
May 03, 2018 | 22.85 | 23.12 | 22.27 | 22.36 | 1,152,640 | -0.60(-2.62%) |
May 02, 2018 | 23.09 | 23.45 | 22.90 | 22.96 | 681,260 | -0.11(-0.47%) |
May 01, 2018 | 22.59 | 23.12 | 22.28 | 23.07 | 478,488 | +0.50(+2.22%) |
Apr 30, 2018 | 23.16 | 23.29 | 22.49 | 22.57 | 447,291 | -0.48(-2.08%) |
Apr 27, 2018 | 23.34 | 23.55 | 22.78 | 23.05 | 1,048,703 | +0.39(+1.70%) |
Apr 26, 2018 | 22.44 | 22.83 | 22.00 | 22.66 | 659,833 | +0.42(+1.91%) |
Apr 25, 2018 | 22.27 | 22.44 | 22.03 | 22.24 | 368,523 | -0.12(-0.52%) |
Apr 24, 2018 | 22.21 | 22.70 | 22.05 | 22.35 | 343,208 | +0.26(+1.19%) |
Apr 23, 2018 | 21.82 | 22.11 | 21.66 | 22.09 | 168,330 | +0.29(+1.31%) |
Apr 20, 2018 | 21.51 | 21.82 | 21.45 | 21.80 | 187,361 | +0.28(+1.29%) |
Apr 19, 2018 | 21.20 | 21.73 | 21.20 | 21.53 | 181,398 | +0.39(+1.83%) |
Apr 18, 2018 | 21.71 | 21.83 | 21.13 | 21.14 | 254,892 | -0.46(-2.14%) |
Apr 17, 2018 | 21.86 | 21.88 | 21.43 | 21.60 | 273,263 | -0.15(-0.71%) |
Apr 16, 2018 | 21.63 | 21.80 | 21.30 | 21.76 | 376,463 | +0.35(+1.62%) |
Apr 13, 2018 | 21.89 | 21.89 | 21.33 | 21.41 | 606,374 | -0.25(-1.14%) |
Apr 12, 2018 | 21.34 | 21.80 | 21.34 | 21.66 | 656,675 | +0.39(+1.81%) |
Apr 11, 2018 | 20.98 | 21.31 | 20.85 | 21.27 | 322,351 | +0.08(+0.36%) |
Apr 10, 2018 | 21.08 | 21.26 | 20.85 | 21.19 | 606,184 | +0.42(+2.04%) |
Apr 09, 2018 | 20.82 | 21.20 | 20.62 | 20.77 | 270,344 | +0.13(+0.64%) |
Apr 06, 2018 | 20.96 | 21.32 | 20.43 | 20.64 | 459,623 | -0.39(-1.84%) |
Apr 05, 2018 | 21.14 | 21.32 | 20.83 | 21.02 | 230,811 | +0.10(+0.48%) |
Apr 04, 2018 | 20.59 | 21.06 | 20.59 | 20.92 | 192,737 | -0.02(-0.11%) |
Apr 03, 2018 | 20.53 | 20.95 | 20.45 | 20.95 | 296,017 | +0.49(+2.38%) |
Apr 02, 2018 | 20.89 | 21.12 | 20.39 | 20.46 | 381,012 | -0.56(-2.68%) |
Mar 29, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.12(+0.55%) | |
Mar 28, 2018 | 20.78 | 21.15 | 20.58 | 20.91 | 452,887 | +0.29(+1.42%) |
Mar 27, 2018 | 21.43 | 21.47 | 20.52 | 20.61 | 402,640 | -0.72(-3.37%) |
Mar 26, 2018 | 20.99 | 21.35 | 20.86 | 21.33 | 288,337 | +0.63(+3.06%) |
Mar 23, 2018 | 21.19 | 21.32 | 20.69 | 20.70 | 599,005 | -0.42(-1.97%) |
Mar 22, 2018 | 21.44 | 21.52 | 21.00 | 21.12 | 414,482 | -0.53(-2.46%) |
Mar 21, 2018 | 21.52 | 21.78 | 21.37 | 21.65 | 261,816 | +0.15(+0.72%) |
Mar 20, 2018 | 21.84 | 21.93 | 21.46 | 21.49 | 248,986 | -0.38(-1.73%) |
Mar 19, 2018 | 22.02 | 22.14 | 21.65 | 21.87 | 576,794 | -0.17(-0.77%) |
Mar 16, 2018 | 21.93 | 22.27 | 21.83 | 22.04 | 3,437,853 | +0.13(+0.60%) |
Mar 15, 2018 | 22.18 | 22.19 | 21.80 | 21.91 | 522,877 | -0.19(-0.84%) |
Mar 14, 2018 | 22.44 | 22.52 | 22.04 | 22.10 | 369,456 | -0.19(-0.87%) |
Mar 13, 2018 | 22.34 | 22.48 | 22.15 | 22.29 | 739,736 | +0.08(+0.38%) |
Mar 12, 2018 | 22.58 | 22.62 | 22.12 | 22.20 | 897,390 | -0.34(-1.51%) |
Mar 09, 2018 | 22.48 | 22.56 | 22.27 | 22.54 | 449,539 | +0.26(+1.18%) |
Mar 08, 2018 | 22.37 | 22.48 | 21.97 | 22.28 | 497,520 | -0.09(-0.41%) |
Mar 07, 2018 | 22.61 | 22.10 | 22.37 | 269,551 | -0.05(-0.24%) | |
Mar 06, 2018 | 21.93 | 22.44 | 21.78 | 22.43 | 307,657 | +0.52(+2.40%) |
Mar 05, 2018 | 21.34 | 21.93 | 21.18 | 21.90 | 693,454 | +0.41(+1.90%) |
Mar 02, 2018 | 21.09 | 21.63 | 20.85 | 21.49 | 575,305 | +0.34(+1.61%) |