Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.46 | 24.77 | 23.83 | 23.88 | 2,622,878 | -0.73(-2.97%) |
May 30, 2018 | 24.01 | 24.77 | 22.96 | 24.61 | 7,113,038 | -1.46(-5.60%) |
May 29, 2018 | 25.72 | 26.45 | 25.57 | 26.07 | 4,413,997 | +0.25(+0.97%) |
May 25, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.52(+2.06%) | |
May 24, 2018 | 24.96 | 25.44 | 24.91 | 25.30 | 1,755,690 | +0.29(+1.16%) |
May 23, 2018 | 24.48 | 25.25 | 24.36 | 25.01 | 2,984,851 | -0.63(-2.46%) |
May 22, 2018 | 25.83 | 25.93 | 25.59 | 25.64 | 2,504,989 | +0.05(+0.20%) |
May 21, 2018 | 25.75 | 26.11 | 25.41 | 25.59 | 2,092,943 | -0.06(-0.23%) |
May 18, 2018 | 25.30 | 25.79 | 25.30 | 25.65 | 1,556,706 | +0.34(+1.34%) |
May 17, 2018 | 25.15 | 25.71 | 25.11 | 25.31 | 1,499,185 | +0.04(+0.16%) |
May 16, 2018 | 24.95 | 25.71 | 24.95 | 25.27 | 2,260,132 | +0.61(+2.47%) |
May 15, 2018 | 24.57 | 24.82 | 24.33 | 24.66 | 1,467,375 | +0.10(+0.41%) |
May 14, 2018 | 24.10 | 24.70 | 24.08 | 24.56 | 1,373,263 | +0.58(+2.42%) |
May 11, 2018 | 23.76 | 24.18 | 23.61 | 23.98 | 1,445,427 | +0.26(+1.10%) |
May 10, 2018 | 24.21 | 24.26 | 23.44 | 23.72 | 1,072,529 | -0.56(-2.31%) |
May 09, 2018 | 23.88 | 24.32 | 23.64 | 24.28 | 1,594,770 | +0.42(+1.76%) |
May 08, 2018 | 23.46 | 23.89 | 23.35 | 23.86 | 1,513,068 | +0.38(+1.62%) |
May 07, 2018 | 23.28 | 23.50 | 22.73 | 23.48 | 1,782,038 | +0.41(+1.78%) |
May 04, 2018 | 22.43 | 23.13 | 22.30 | 23.07 | 1,440,241 | +0.48(+2.12%) |
May 03, 2018 | 22.77 | 22.85 | 22.52 | 22.59 | 1,051,195 | -0.18(-0.79%) |
May 02, 2018 | 22.33 | 22.81 | 21.97 | 22.77 | 1,301,526 | +0.35(+1.56%) |
May 01, 2018 | 21.97 | 22.43 | 21.87 | 22.42 | 1,964,396 | +0.12(+0.54%) |
Apr 30, 2018 | 22.58 | 22.66 | 22.26 | 22.30 | 1,188,720 | -0.24(-1.06%) |
Apr 27, 2018 | 22.07 | 22.61 | 22.05 | 22.54 | 1,248,759 | +0.40(+1.81%) |
Apr 26, 2018 | 21.40 | 22.15 | 21.29 | 22.14 | 1,072,065 | +0.77(+3.60%) |
Apr 25, 2018 | 21.40 | 21.57 | 21.19 | 21.37 | 1,680,370 | -0.09(-0.42%) |
Apr 24, 2018 | 21.50 | 21.72 | 21.16 | 21.46 | 1,218,396 | +0.07(+0.33%) |
Apr 23, 2018 | 21.04 | 21.45 | 21.02 | 21.39 | 1,039,989 | +0.35(+1.66%) |
Apr 20, 2018 | 21.18 | 21.52 | 20.99 | 21.04 | 1,521,844 | -0.44(-2.05%) |
Apr 19, 2018 | 21.50 | 21.67 | 21.19 | 21.48 | 1,127,008 | -0.07(-0.32%) |
Apr 18, 2018 | 21.33 | 21.75 | 21.33 | 21.55 | 1,129,678 | +0.29(+1.36%) |
Apr 17, 2018 | 21.70 | 21.83 | 21.24 | 21.26 | 1,829,972 | -0.27(-1.25%) |
Apr 16, 2018 | 21.88 | 21.94 | 21.50 | 21.53 | 1,320,235 | -0.18(-0.83%) |
Apr 13, 2018 | 22.10 | 22.22 | 21.58 | 21.71 | 1,312,652 | -0.34(-1.54%) |
Apr 12, 2018 | 22.17 | 22.26 | 22.03 | 22.05 | 968,760 | -0.02(-0.09%) |
Apr 11, 2018 | 22.19 | 22.35 | 21.99 | 22.07 | 1,430,122 | -0.39(-1.74%) |
Apr 10, 2018 | 21.88 | 22.58 | 21.69 | 22.46 | 2,269,455 | +0.91(+4.22%) |
Apr 09, 2018 | 21.99 | 22.15 | 21.54 | 21.55 | 1,952,700 | -0.35(-1.60%) |
Apr 06, 2018 | 22.23 | 22.43 | 21.77 | 21.90 | 1,631,186 | -0.47(-2.10%) |
Apr 05, 2018 | 22.55 | 22.60 | 22.12 | 22.37 | 1,406,274 | -0.13(-0.58%) |
Apr 04, 2018 | 21.91 | 22.56 | 21.91 | 22.50 | 1,777,967 | +0.41(+1.86%) |
Apr 03, 2018 | 21.97 | 22.22 | 21.90 | 22.09 | 1,345,751 | +0.21(+0.96%) |
Apr 02, 2018 | 22.47 | 22.58 | 21.54 | 21.88 | 1,629,917 | -0.58(-2.58%) |
Mar 29, 2018 | 22.46 | 22.46 | 22.46 | 0 | +0.15(+0.67%) | |
Mar 28, 2018 | 22.10 | 22.77 | 21.94 | 22.31 | 2,106,452 | +0.23(+1.04%) |
Mar 27, 2018 | 22.33 | 22.49 | 21.94 | 22.08 | 1,465,524 | -0.22(-0.99%) |
Mar 26, 2018 | 21.87 | 22.37 | 21.73 | 22.30 | 2,754,076 | +0.72(+3.34%) |
Mar 23, 2018 | 21.54 | 21.99 | 21.44 | 21.58 | 1,386,307 | +0.20(+0.94%) |
Mar 22, 2018 | 21.37 | 21.85 | 21.33 | 21.38 | 1,429,197 | -0.50(-2.29%) |
Mar 21, 2018 | 21.82 | 22.15 | 21.70 | 21.88 | 1,236,384 | +0.09(+0.41%) |
Mar 20, 2018 | 21.63 | 21.93 | 21.36 | 21.79 | 1,705,155 | +0.06(+0.28%) |
Mar 19, 2018 | 21.97 | 22.20 | 21.55 | 21.73 | 2,161,179 | -0.22(-1.00%) |
Mar 16, 2018 | 21.53 | 22.02 | 21.43 | 21.95 | 3,496,348 | +0.43(+2.00%) |
Mar 15, 2018 | 21.47 | 21.94 | 21.41 | 21.52 | 2,595,751 | +0.22(+1.03%) |
Mar 14, 2018 | 21.75 | 21.76 | 20.80 | 21.30 | 3,324,587 | -0.40(-1.84%) |
Mar 13, 2018 | 20.79 | 21.90 | 20.36 | 21.70 | 7,948,902 | +2.10(+10.71%) |
Mar 12, 2018 | 19.08 | 19.80 | 19.02 | 19.60 | 5,145,018 | +0.52(+2.73%) |
Mar 09, 2018 | 19.06 | 19.17 | 18.81 | 19.08 | 2,247,998 | +0.16(+0.85%) |
Mar 08, 2018 | 19.17 | 19.32 | 18.85 | 18.92 | 1,844,685 | -0.19(-0.99%) |
Mar 07, 2018 | 19.32 | 19.11 | 2,537,698 | -0.18(-0.93%) | ||
Mar 06, 2018 | 19.41 | 19.63 | 19.04 | 19.29 | 2,348,754 | -0.13(-0.67%) |
Mar 05, 2018 | 19.51 | 19.77 | 19.14 | 19.42 | 1,531,206 | -0.18(-0.92%) |
Mar 02, 2018 | 19.05 | 19.66 | 18.97 | 19.60 | 1,251,263 | +0.26(+1.34%) |