Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.88 | 21.88 | 21.33 | 21.36 | 2,681,156 | -0.51(-2.31%) |
May 30, 2018 | 21.82 | 22.03 | 21.73 | 21.87 | 1,657,613 | +0.12(+0.57%) |
May 29, 2018 | 21.64 | 21.85 | 21.60 | 21.75 | 1,966,381 | +0.01(+0.04%) |
May 25, 2018 | 21.74 | 21.74 | 21.74 | 0 | -0.10(-0.46%) | |
May 24, 2018 | 21.62 | 21.87 | 21.52 | 21.84 | 2,030,875 | +0.23(+1.08%) |
May 23, 2018 | 21.64 | 21.71 | 21.36 | 21.61 | 1,692,873 | -0.11(-0.50%) |
May 22, 2018 | 21.71 | 21.90 | 21.62 | 21.71 | 1,129,412 | +0.01(+0.04%) |
May 21, 2018 | 21.70 | 21.90 | 21.66 | 21.71 | 1,736,486 | +0.16(+0.76%) |
May 18, 2018 | 21.59 | 21.73 | 21.51 | 21.54 | 2,009,923 | -0.05(-0.22%) |
May 17, 2018 | 21.71 | 21.78 | 21.43 | 21.59 | 2,200,963 | -0.16(-0.72%) |
May 16, 2018 | 21.57 | 21.78 | 21.47 | 21.75 | 2,847,240 | +0.11(+0.50%) |
May 15, 2018 | 21.43 | 21.72 | 21.33 | 21.64 | 2,907,098 | +0.08(+0.36%) |
May 14, 2018 | 21.77 | 21.91 | 21.48 | 21.56 | 2,447,405 | -0.12(-0.54%) |
May 11, 2018 | 21.64 | 21.76 | 21.42 | 21.68 | 2,613,044 | +0.05(+0.25%) |
May 10, 2018 | 21.46 | 21.71 | 21.30 | 21.62 | 1,490,975 | +0.30(+1.42%) |
May 09, 2018 | 21.81 | 21.81 | 21.27 | 21.32 | 2,321,301 | -0.33(-1.55%) |
May 08, 2018 | 21.38 | 21.71 | 21.31 | 21.65 | 2,726,936 | +0.12(+0.54%) |
May 07, 2018 | 21.38 | 21.57 | 21.20 | 21.54 | 2,375,077 | +0.14(+0.65%) |
May 04, 2018 | 20.59 | 21.46 | 20.48 | 21.40 | 3,925,701 | +0.75(+3.62%) |
May 03, 2018 | 20.77 | 20.84 | 20.43 | 20.65 | 3,243,687 | -0.15(-0.71%) |
May 02, 2018 | 21.56 | 21.56 | 20.76 | 20.80 | 3,411,321 | -0.76(-3.54%) |
May 01, 2018 | 21.53 | 21.62 | 21.07 | 21.56 | 2,480,599 | +0.04(+0.18%) |
Apr 30, 2018 | 21.95 | 21.99 | 21.51 | 21.52 | 3,015,867 | -0.44(-2.02%) |
Apr 27, 2018 | 22.22 | 22.39 | 21.95 | 21.96 | 2,651,963 | -0.26(-1.16%) |
Apr 26, 2018 | 22.07 | 22.49 | 21.78 | 22.22 | 3,476,884 | +0.33(+1.53%) |
Apr 25, 2018 | 20.85 | 22.30 | 20.85 | 21.89 | 6,658,541 | +1.12(+5.40%) |
Apr 24, 2018 | 21.18 | 21.29 | 20.66 | 20.77 | 3,947,710 | -0.35(-1.66%) |
Apr 23, 2018 | 21.20 | 21.34 | 21.05 | 21.12 | 4,820,253 | +0.02(+0.11%) |
Apr 20, 2018 | 20.51 | 21.12 | 20.43 | 21.09 | 5,185,728 | +0.60(+2.92%) |
Apr 19, 2018 | 20.73 | 20.75 | 20.15 | 20.49 | 2,449,461 | -0.28(-1.35%) |
Apr 18, 2018 | 20.66 | 20.91 | 20.58 | 20.77 | 3,235,899 | +0.18(+0.87%) |
Apr 17, 2018 | 20.75 | 20.93 | 20.47 | 20.59 | 3,738,649 | +0.02(+0.08%) |
Apr 16, 2018 | 20.45 | 20.71 | 20.32 | 20.58 | 2,645,720 | +0.30(+1.50%) |
Apr 13, 2018 | 20.54 | 20.77 | 20.23 | 20.27 | 2,385,558 | -0.17(-0.84%) |
Apr 12, 2018 | 20.28 | 20.66 | 20.11 | 20.45 | 3,255,683 | +0.30(+1.47%) |
Apr 11, 2018 | 20.00 | 20.37 | 20.00 | 20.15 | 2,970,145 | +0.09(+0.43%) |
Apr 10, 2018 | 20.01 | 20.28 | 19.82 | 20.06 | 7,016,607 | +0.34(+1.74%) |
Apr 09, 2018 | 19.97 | 20.03 | 19.68 | 19.72 | 1,901,765 | -0.13(-0.67%) |
Apr 06, 2018 | 19.93 | 20.14 | 19.60 | 19.85 | 3,460,714 | -0.26(-1.28%) |
Apr 05, 2018 | 20.18 | 20.34 | 19.94 | 20.11 | 3,018,715 | +0.13(+0.66%) |
Apr 04, 2018 | 19.44 | 20.03 | 19.36 | 19.98 | 2,635,451 | +0.26(+1.34%) |
Apr 03, 2018 | 19.28 | 19.76 | 19.21 | 19.71 | 2,768,891 | +0.59(+3.09%) |
Apr 02, 2018 | 19.69 | 19.79 | 18.91 | 19.12 | 5,335,944 | -0.65(-3.31%) |
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.20(+1.03%) | |
Mar 28, 2018 | 19.54 | 19.75 | 19.31 | 19.57 | 3,274,265 | +0.07(+0.36%) |
Mar 27, 2018 | 20.08 | 20.13 | 19.40 | 19.50 | 3,617,129 | -0.57(-2.83%) |
Mar 26, 2018 | 19.99 | 20.21 | 19.89 | 20.07 | 4,248,923 | +0.23(+1.14%) |
Mar 23, 2018 | 19.72 | 20.12 | 19.66 | 19.85 | 4,515,197 | +0.24(+1.23%) |
Mar 22, 2018 | 19.98 | 20.03 | 19.60 | 19.61 | 2,973,479 | -0.51(-2.52%) |
Mar 21, 2018 | 20.35 | 20.45 | 20.05 | 20.11 | 2,590,898 | -0.28(-1.37%) |
Mar 20, 2018 | 20.37 | 20.47 | 20.19 | 20.39 | 3,816,889 | +0.09(+0.42%) |
Mar 19, 2018 | 21.00 | 21.07 | 20.30 | 20.31 | 5,704,854 | -0.75(-3.55%) |
Mar 16, 2018 | 20.76 | 21.19 | 20.66 | 21.05 | 6,652,532 | +0.26(+1.27%) |
Mar 15, 2018 | 20.73 | 20.88 | 20.43 | 20.79 | 4,917,240 | +0.07(+0.34%) |
Mar 14, 2018 | 21.19 | 21.28 | 20.66 | 20.72 | 5,175,185 | -0.44(-2.10%) |
Mar 13, 2018 | 21.65 | 21.75 | 21.08 | 21.16 | 4,213,280 | -0.46(-2.12%) |
Mar 12, 2018 | 21.43 | 21.72 | 21.35 | 21.62 | 5,070,559 | +0.26(+1.20%) |
Mar 09, 2018 | 21.44 | 21.44 | 20.69 | 21.36 | 6,909,899 | +0.02(+0.07%) |
Mar 08, 2018 | 22.24 | 22.30 | 21.30 | 21.35 | 7,089,160 | -0.82(-3.69%) |
Mar 07, 2018 | 22.17 | 12,245,290 | +2.28(+11.49%) | |||
Mar 06, 2018 | 20.03 | 20.19 | 19.75 | 19.88 | 6,652,604 | -0.02(-0.12%) |
Mar 05, 2018 | 19.19 | 20.01 | 19.19 | 19.91 | 11,006,194 | +0.86(+4.50%) |
Mar 02, 2018 | 19.20 | 19.23 | 18.90 | 19.05 | 5,471,541 | -0.34(-1.75%) |