Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.50 | 20.50 | 19.98 | 20.25 | 929,019 | -0.28(-1.35%) |
May 30, 2018 | 20.43 | 20.64 | 20.35 | 20.53 | 617,037 | +0.18(+0.90%) |
May 29, 2018 | 20.16 | 20.50 | 20.06 | 20.35 | 599,634 | +0.07(+0.35%) |
May 25, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.16(-0.78%) | |
May 24, 2018 | 20.38 | 20.52 | 20.28 | 20.43 | 332,747 | +0.06(+0.31%) |
May 23, 2018 | 20.82 | 20.85 | 20.17 | 20.37 | 558,823 | -0.58(-2.76%) |
May 22, 2018 | 21.01 | 21.27 | 20.85 | 20.95 | 1,044,122 | +0.13(+0.61%) |
May 21, 2018 | 20.58 | 20.85 | 20.47 | 20.82 | 639,562 | +0.34(+1.66%) |
May 18, 2018 | 20.55 | 20.78 | 20.41 | 20.48 | 555,892 | -0.11(-0.54%) |
May 17, 2018 | 20.58 | 20.81 | 20.53 | 20.59 | 539,085 | -0.02(-0.12%) |
May 16, 2018 | 20.61 | 20.72 | 20.39 | 20.62 | 619,743 | +0.06(+0.27%) |
May 15, 2018 | 20.59 | 20.64 | 20.45 | 20.56 | 821,325 | -0.18(-0.88%) |
May 14, 2018 | 20.73 | 20.83 | 20.51 | 20.74 | 1,194,110 | +0.01(+0.04%) |
May 11, 2018 | 20.70 | 20.91 | 20.62 | 20.73 | 478,303 | +0.06(+0.31%) |
May 10, 2018 | 20.78 | 20.85 | 20.50 | 20.67 | 699,512 | +0.00(+0.00%) |
May 09, 2018 | 20.65 | 20.75 | 20.32 | 20.67 | 792,282 | +0.08(+0.39%) |
May 08, 2018 | 20.83 | 20.89 | 20.44 | 20.59 | 1,082,492 | -0.29(-1.37%) |
May 07, 2018 | 21.00 | 21.15 | 20.68 | 20.88 | 747,720 | -0.21(-0.98%) |
May 04, 2018 | 20.89 | 21.23 | 20.77 | 21.08 | 708,499 | +0.07(+0.34%) |
May 03, 2018 | 21.70 | 21.72 | 20.88 | 21.01 | 1,131,020 | -0.67(-3.11%) |
May 02, 2018 | 20.29 | 21.91 | 20.29 | 21.69 | 1,594,772 | +1.76(+8.83%) |
May 01, 2018 | 21.34 | 21.64 | 19.87 | 19.93 | 1,517,317 | -1.74(-8.01%) |
Apr 30, 2018 | 22.90 | 23.01 | 21.62 | 21.66 | 3,014,533 | -1.20(-5.27%) |
Apr 27, 2018 | 23.24 | 23.32 | 22.83 | 22.87 | 765,538 | -0.25(-1.10%) |
Apr 26, 2018 | 23.10 | 23.13 | 22.78 | 23.12 | 615,325 | +0.18(+0.79%) |
Apr 25, 2018 | 22.86 | 22.97 | 22.51 | 22.94 | 508,521 | +0.03(+0.14%) |
Apr 24, 2018 | 23.18 | 23.25 | 22.76 | 22.91 | 654,462 | -0.13(-0.55%) |
Apr 23, 2018 | 22.97 | 23.07 | 22.80 | 23.03 | 435,091 | +0.02(+0.10%) |
Apr 20, 2018 | 23.02 | 23.14 | 22.88 | 23.01 | 526,689 | +0.07(+0.31%) |
Apr 19, 2018 | 23.26 | 23.37 | 22.91 | 22.94 | 516,032 | -0.32(-1.40%) |
Apr 18, 2018 | 23.14 | 23.33 | 23.10 | 23.26 | 538,477 | +0.17(+0.72%) |
Apr 17, 2018 | 22.84 | 23.17 | 22.72 | 23.10 | 1,702,756 | +0.36(+1.57%) |
Apr 16, 2018 | 22.55 | 22.80 | 22.39 | 22.74 | 298,149 | +0.29(+1.31%) |
Apr 13, 2018 | 22.56 | 22.57 | 22.37 | 22.45 | 456,608 | +0.02(+0.11%) |
Apr 12, 2018 | 22.65 | 22.65 | 22.37 | 22.42 | 513,284 | -0.13(-0.56%) |
Apr 11, 2018 | 22.29 | 22.70 | 22.28 | 22.55 | 521,800 | +0.15(+0.67%) |
Apr 10, 2018 | 22.53 | 22.85 | 22.23 | 22.40 | 1,389,222 | +0.16(+0.71%) |
Apr 09, 2018 | 22.44 | 22.54 | 22.18 | 22.24 | 868,335 | -0.07(-0.32%) |
Apr 06, 2018 | 22.39 | 22.71 | 22.18 | 22.31 | 748,445 | -0.14(-0.64%) |
Apr 05, 2018 | 22.38 | 22.50 | 22.21 | 22.45 | 1,027,104 | +0.26(+1.18%) |
Apr 04, 2018 | 21.75 | 22.23 | 21.67 | 22.19 | 1,125,810 | +0.26(+1.19%) |
Apr 03, 2018 | 21.68 | 22.04 | 21.65 | 21.93 | 1,370,630 | +0.41(+1.92%) |
Apr 02, 2018 | 22.09 | 22.22 | 21.48 | 21.52 | 628,952 | -0.70(-3.14%) |
Mar 29, 2018 | 22.22 | 22.22 | 22.22 | 0 | +0.06(+0.29%) | |
Mar 28, 2018 | 22.03 | 22.31 | 21.98 | 22.15 | 852,284 | +0.21(+0.98%) |
Mar 27, 2018 | 22.18 | 22.43 | 21.86 | 21.94 | 608,642 | -0.19(-0.86%) |
Mar 26, 2018 | 22.17 | 22.22 | 21.79 | 22.13 | 694,162 | +0.13(+0.58%) |
Mar 23, 2018 | 22.25 | 22.37 | 21.98 | 22.00 | 616,733 | -0.13(-0.61%) |
Mar 22, 2018 | 22.36 | 22.66 | 22.14 | 22.14 | 768,427 | -0.33(-1.45%) |
Mar 21, 2018 | 22.61 | 22.82 | 22.36 | 22.46 | 651,125 | -0.08(-0.35%) |
Mar 20, 2018 | 22.38 | 22.58 | 22.26 | 22.54 | 1,104,804 | +0.15(+0.67%) |
Mar 19, 2018 | 22.81 | 22.84 | 22.33 | 22.39 | 807,815 | -0.38(-1.67%) |
Mar 16, 2018 | 22.46 | 22.83 | 22.43 | 22.77 | 2,087,993 | +0.38(+1.70%) |
Mar 15, 2018 | 22.77 | 22.95 | 22.34 | 22.39 | 858,253 | -0.29(-1.26%) |
Mar 14, 2018 | 22.44 | 22.76 | 22.24 | 22.68 | 920,193 | +0.36(+1.62%) |
Mar 13, 2018 | 22.83 | 22.87 | 22.25 | 22.31 | 1,898,677 | -0.33(-1.46%) |
Mar 12, 2018 | 22.87 | 22.97 | 22.25 | 22.65 | 976,679 | -0.18(-0.79%) |
Mar 09, 2018 | 23.14 | 23.14 | 22.74 | 22.83 | 958,983 | -0.17(-0.75%) |
Mar 08, 2018 | 23.13 | 23.25 | 22.67 | 23.00 | 1,050,096 | +0.02(+0.10%) |
Mar 07, 2018 | 23.17 | 22.87 | 22.98 | 1,076,147 | -0.20(-0.88%) | |
Mar 06, 2018 | 23.05 | 23.30 | 22.86 | 23.18 | 842,213 | +0.21(+0.93%) |
Mar 05, 2018 | 22.74 | 23.05 | 22.61 | 22.97 | 808,939 | +0.16(+0.69%) |
Mar 02, 2018 | 22.24 | 22.85 | 22.15 | 22.81 | 856,403 | +0.35(+1.58%) |