Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.92 | 21.93 | 21.50 | 21.50 | 534,110 | -0.37(-1.69%) |
May 30, 2018 | 22.35 | 22.45 | 21.82 | 21.87 | 645,113 | -0.30(-1.35%) |
May 29, 2018 | 22.09 | 22.55 | 22.07 | 22.17 | 1,014,116 | -0.14(-0.63%) |
May 25, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.36(+1.64%) | |
May 24, 2018 | 22.05 | 22.26 | 21.69 | 21.95 | 510,510 | -0.13(-0.59%) |
May 23, 2018 | 21.84 | 22.34 | 21.82 | 22.08 | 503,984 | +0.13(+0.59%) |
May 22, 2018 | 22.13 | 22.15 | 21.42 | 21.95 | 802,939 | -0.36(-1.61%) |
May 21, 2018 | 22.18 | 22.35 | 21.89 | 22.31 | 631,793 | +0.23(+1.04%) |
May 18, 2018 | 21.94 | 22.23 | 21.82 | 22.08 | 1,037,749 | +0.21(+0.96%) |
May 17, 2018 | 21.28 | 21.92 | 21.28 | 21.87 | 772,101 | +0.52(+2.44%) |
May 16, 2018 | 21.11 | 21.49 | 20.80 | 21.35 | 1,314,838 | +0.22(+1.04%) |
May 15, 2018 | 22.09 | 22.09 | 21.04 | 21.13 | 953,617 | -1.18(-5.29%) |
May 14, 2018 | 22.63 | 22.70 | 22.27 | 22.31 | 469,057 | -0.17(-0.76%) |
May 11, 2018 | 22.52 | 22.77 | 22.24 | 22.48 | 1,285,003 | -0.07(-0.31%) |
May 10, 2018 | 22.70 | 22.89 | 22.52 | 22.55 | 559,576 | +0.00(+0.00%) |
May 09, 2018 | 23.20 | 23.20 | 22.27 | 22.55 | 946,420 | -0.60(-2.59%) |
May 08, 2018 | 22.88 | 23.36 | 22.78 | 23.15 | 1,047,237 | +0.30(+1.31%) |
May 07, 2018 | 22.94 | 23.10 | 22.76 | 22.85 | 918,264 | +0.07(+0.31%) |
May 04, 2018 | 22.65 | 23.13 | 22.32 | 22.78 | 1,052,942 | +0.04(+0.18%) |
May 03, 2018 | 22.42 | 23.16 | 22.28 | 22.74 | 1,960,516 | +0.28(+1.25%) |
May 02, 2018 | 24.19 | 24.19 | 22.45 | 22.46 | 2,175,467 | -1.74(-7.19%) |
May 01, 2018 | 23.68 | 24.38 | 23.59 | 24.20 | 1,225,699 | +0.44(+1.85%) |
Apr 30, 2018 | 24.26 | 24.39 | 23.76 | 23.76 | 1,614,132 | -0.52(-2.14%) |
Apr 27, 2018 | 23.94 | 24.36 | 23.79 | 24.28 | 701,025 | +0.31(+1.29%) |
Apr 26, 2018 | 23.80 | 24.07 | 23.05 | 23.97 | 1,148,268 | +0.29(+1.22%) |
Apr 25, 2018 | 23.24 | 23.69 | 22.82 | 23.68 | 1,497,249 | +0.47(+2.02%) |
Apr 24, 2018 | 23.51 | 24.06 | 23.05 | 23.21 | 1,090,216 | -0.06(-0.26%) |
Apr 23, 2018 | 23.01 | 23.31 | 22.84 | 23.27 | 830,348 | +0.29(+1.26%) |
Apr 20, 2018 | 23.17 | 23.49 | 22.91 | 22.98 | 1,194,965 | -0.25(-1.08%) |
Apr 19, 2018 | 23.81 | 23.81 | 22.80 | 23.23 | 1,660,419 | -0.63(-2.64%) |
Apr 18, 2018 | 23.98 | 24.06 | 23.74 | 23.86 | 638,195 | +0.04(+0.17%) |
Apr 17, 2018 | 23.80 | 23.91 | 23.49 | 23.82 | 615,367 | +0.30(+1.28%) |
Apr 16, 2018 | 23.29 | 23.71 | 22.95 | 23.52 | 1,020,937 | +0.39(+1.69%) |
Apr 13, 2018 | 23.33 | 23.43 | 22.76 | 23.13 | 983,185 | -0.04(-0.17%) |
Apr 12, 2018 | 23.09 | 23.38 | 22.75 | 23.17 | 2,237,310 | +0.22(+0.96%) |
Apr 11, 2018 | 23.08 | 23.72 | 22.90 | 22.95 | 1,423,183 | -0.41(-1.76%) |
Apr 10, 2018 | 23.52 | 23.72 | 23.14 | 23.36 | 1,280,414 | +0.27(+1.17%) |
Apr 09, 2018 | 23.49 | 23.53 | 23.07 | 23.09 | 659,341 | -0.25(-1.07%) |
Apr 06, 2018 | 24.02 | 24.32 | 22.97 | 23.34 | 604,448 | -0.94(-3.87%) |
Apr 05, 2018 | 23.86 | 24.50 | 23.71 | 24.28 | 1,039,627 | +0.62(+2.62%) |
Apr 04, 2018 | 22.32 | 23.73 | 22.29 | 23.66 | 820,105 | +1.11(+4.92%) |
Apr 03, 2018 | 22.21 | 22.59 | 21.86 | 22.55 | 951,992 | +0.42(+1.90%) |
Apr 02, 2018 | 23.15 | 23.24 | 21.72 | 22.13 | 936,377 | -1.15(-4.94%) |
Mar 29, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.41(+1.79%) | |
Mar 28, 2018 | 23.20 | 23.39 | 22.84 | 22.87 | 720,068 | -0.33(-1.42%) |
Mar 27, 2018 | 23.76 | 23.76 | 23.06 | 23.20 | 681,657 | -0.49(-2.07%) |
Mar 26, 2018 | 24.08 | 24.23 | 23.30 | 23.69 | 880,573 | +0.07(+0.30%) |
Mar 23, 2018 | 23.88 | 24.19 | 23.58 | 23.62 | 993,287 | -0.03(-0.13%) |
Mar 22, 2018 | 24.00 | 24.42 | 23.64 | 23.65 | 871,812 | -0.69(-2.83%) |
Mar 21, 2018 | 23.78 | 24.50 | 23.56 | 24.34 | 797,784 | +0.53(+2.23%) |
Mar 20, 2018 | 23.92 | 24.05 | 23.77 | 23.81 | 643,604 | -0.05(-0.21%) |
Mar 19, 2018 | 23.92 | 23.92 | 23.45 | 23.86 | 1,226,677 | -0.25(-1.04%) |
Mar 16, 2018 | 23.52 | 24.17 | 23.32 | 24.11 | 2,753,265 | +0.56(+2.38%) |
Mar 15, 2018 | 23.86 | 23.86 | 23.34 | 23.55 | 719,762 | -0.20(-0.84%) |
Mar 14, 2018 | 24.42 | 24.42 | 23.69 | 23.75 | 795,818 | -0.50(-2.06%) |
Mar 13, 2018 | 24.26 | 24.67 | 24.14 | 24.25 | 850,834 | +0.21(+0.87%) |
Mar 12, 2018 | 23.82 | 24.22 | 23.78 | 24.04 | 939,104 | +0.18(+0.75%) |
Mar 09, 2018 | 23.65 | 23.90 | 23.08 | 23.86 | 1,635,111 | +0.46(+1.97%) |
Mar 08, 2018 | 23.50 | 23.51 | 23.17 | 23.40 | 926,746 | -0.03(-0.13%) |
Mar 07, 2018 | 23.63 | 23.43 | 1,198,016 | +0.13(+0.56%) | ||
Mar 06, 2018 | 22.77 | 23.32 | 22.54 | 23.30 | 1,247,759 | +0.54(+2.37%) |
Mar 05, 2018 | 22.66 | 23.07 | 22.40 | 22.76 | 1,234,663 | -0.09(-0.39%) |
Mar 02, 2018 | 22.32 | 22.90 | 22.04 | 22.85 | 1,348,910 | +0.29(+1.29%) |