Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.45 | 21.50 | 20.28 | 20.48 | 6,994,326 | -0.91(-4.26%) |
May 30, 2018 | 21.14 | 21.81 | 21.07 | 21.40 | 6,616,634 | +0.51(+2.42%) |
May 29, 2018 | 21.33 | 21.42 | 20.69 | 20.89 | 6,499,324 | -0.62(-2.88%) |
May 25, 2018 | 21.51 | 21.51 | 21.51 | 0 | -0.78(-3.51%) | |
May 24, 2018 | 22.39 | 22.62 | 22.00 | 22.29 | 6,046,645 | -0.15(-0.69%) |
May 23, 2018 | 23.07 | 23.39 | 22.32 | 22.45 | 11,849,026 | -0.74(-3.20%) |
May 22, 2018 | 23.52 | 23.58 | 22.07 | 23.19 | 9,665,675 | -1.10(-4.53%) |
May 21, 2018 | 24.94 | 24.97 | 24.18 | 24.29 | 3,576,652 | -0.49(-1.97%) |
May 18, 2018 | 24.71 | 24.95 | 24.65 | 24.78 | 1,609,151 | +0.02(+0.10%) |
May 17, 2018 | 24.93 | 25.24 | 24.56 | 24.75 | 3,024,299 | -0.17(-0.69%) |
May 16, 2018 | 25.19 | 25.23 | 24.74 | 24.93 | 3,025,309 | +0.38(+1.56%) |
May 15, 2018 | 24.35 | 24.88 | 23.99 | 24.54 | 3,228,293 | +0.62(+2.59%) |
May 14, 2018 | 23.25 | 24.44 | 23.15 | 23.92 | 2,833,865 | +0.73(+3.13%) |
May 11, 2018 | 23.39 | 23.65 | 23.16 | 23.20 | 1,292,742 | -0.13(-0.56%) |
May 10, 2018 | 22.84 | 23.36 | 22.78 | 23.33 | 2,138,040 | +0.50(+2.18%) |
May 09, 2018 | 22.83 | 23.13 | 22.70 | 22.83 | 1,670,019 | +0.00(+0.00%) |
May 08, 2018 | 22.95 | 23.14 | 22.46 | 22.83 | 1,086,120 | -0.19(-0.81%) |
May 07, 2018 | 22.82 | 23.18 | 22.81 | 23.02 | 794,649 | +0.24(+1.07%) |
May 04, 2018 | 22.52 | 22.95 | 22.38 | 22.77 | 835,819 | +0.24(+1.05%) |
May 03, 2018 | 22.62 | 22.68 | 22.22 | 22.54 | 847,897 | -0.16(-0.72%) |
May 02, 2018 | 22.84 | 23.06 | 22.65 | 22.70 | 920,986 | -0.07(-0.29%) |
May 01, 2018 | 23.05 | 23.06 | 22.51 | 22.77 | 1,421,164 | -0.27(-1.17%) |
Apr 30, 2018 | 22.85 | 23.12 | 22.76 | 23.04 | 998,213 | +0.30(+1.33%) |
Apr 27, 2018 | 22.38 | 22.85 | 22.38 | 22.73 | 1,628,705 | +0.46(+2.09%) |
Apr 26, 2018 | 21.87 | 22.34 | 21.87 | 22.27 | 1,313,171 | +0.39(+1.79%) |
Apr 25, 2018 | 22.16 | 22.21 | 21.70 | 21.88 | 1,193,529 | -0.21(-0.96%) |
Apr 24, 2018 | 22.98 | 23.05 | 22.01 | 22.09 | 1,243,290 | -0.80(-3.49%) |
Apr 23, 2018 | 22.77 | 22.96 | 22.36 | 22.89 | 1,604,909 | +0.11(+0.50%) |
Apr 20, 2018 | 22.96 | 23.20 | 22.59 | 22.77 | 1,206,693 | -0.05(-0.21%) |
Apr 19, 2018 | 22.82 | 22.95 | 22.45 | 22.82 | 1,209,245 | -0.11(-0.50%) |
Apr 18, 2018 | 22.15 | 23.21 | 22.15 | 22.94 | 2,107,353 | +0.77(+3.45%) |
Apr 17, 2018 | 22.00 | 22.30 | 21.92 | 22.17 | 1,275,218 | +0.34(+1.57%) |
Apr 16, 2018 | 21.72 | 21.99 | 21.48 | 21.83 | 962,070 | +0.41(+1.90%) |
Apr 13, 2018 | 21.85 | 21.87 | 21.32 | 21.42 | 1,260,712 | -0.26(-1.20%) |
Apr 12, 2018 | 21.16 | 21.89 | 21.12 | 21.68 | 1,956,216 | +0.64(+3.06%) |
Apr 11, 2018 | 20.86 | 21.08 | 20.80 | 21.04 | 1,289,756 | +0.11(+0.51%) |
Apr 10, 2018 | 20.94 | 21.18 | 20.78 | 20.93 | 1,094,127 | +0.28(+1.34%) |
Apr 09, 2018 | 21.26 | 21.33 | 20.61 | 20.66 | 1,763,447 | -0.54(-2.54%) |
Apr 06, 2018 | 21.51 | 21.73 | 21.05 | 21.19 | 892,733 | -0.51(-2.36%) |
Apr 05, 2018 | 21.45 | 21.90 | 21.45 | 21.71 | 1,229,649 | +0.36(+1.68%) |
Apr 04, 2018 | 21.07 | 21.40 | 20.82 | 21.35 | 1,936,490 | +0.11(+0.54%) |
Apr 03, 2018 | 21.41 | 21.51 | 21.07 | 21.23 | 1,646,088 | +0.00(+0.00%) |
Apr 02, 2018 | 21.76 | 21.86 | 21.05 | 21.23 | 1,529,441 | -0.55(-2.51%) |
Mar 29, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.20(+0.94%) | |
Mar 28, 2018 | 21.72 | 21.85 | 21.36 | 21.58 | 2,113,673 | -0.06(-0.26%) |
Mar 27, 2018 | 22.04 | 22.11 | 21.50 | 21.63 | 1,783,590 | -0.41(-1.85%) |
Mar 26, 2018 | 22.12 | 22.24 | 21.50 | 22.04 | 1,986,101 | +0.13(+0.59%) |
Mar 23, 2018 | 22.70 | 23.02 | 21.83 | 21.91 | 1,836,515 | -0.76(-3.34%) |
Mar 22, 2018 | 23.22 | 23.36 | 22.64 | 22.67 | 1,528,647 | -0.80(-3.40%) |
Mar 21, 2018 | 23.54 | 23.96 | 23.43 | 23.47 | 1,162,210 | -0.10(-0.42%) |
Mar 20, 2018 | 24.07 | 24.13 | 23.37 | 23.57 | 1,807,477 | -0.42(-1.75%) |
Mar 19, 2018 | 24.27 | 24.37 | 23.79 | 23.99 | 1,864,657 | -0.28(-1.17%) |
Mar 16, 2018 | 24.40 | 24.68 | 24.21 | 24.27 | 1,698,921 | -0.16(-0.66%) |
Mar 15, 2018 | 24.88 | 24.88 | 24.42 | 24.43 | 1,693,349 | -0.45(-1.79%) |
Mar 14, 2018 | 24.20 | 24.94 | 23.99 | 24.88 | 3,285,943 | +0.66(+2.74%) |
Mar 13, 2018 | 24.11 | 24.66 | 24.09 | 24.21 | 1,993,843 | +0.16(+0.67%) |
Mar 12, 2018 | 23.65 | 24.46 | 23.65 | 24.05 | 2,627,892 | +0.41(+1.75%) |
Mar 09, 2018 | 24.27 | 24.27 | 23.48 | 23.64 | 2,492,954 | -0.53(-2.18%) |
Mar 08, 2018 | 23.71 | 24.28 | 22.94 | 24.16 | 5,412,951 | +1.79(+7.99%) |
Mar 07, 2018 | 22.65 | 22.05 | 22.38 | 2,442,046 | +0.05(+0.22%) | |
Mar 06, 2018 | 21.83 | 22.39 | 21.74 | 22.33 | 1,967,917 | +0.62(+2.87%) |
Mar 05, 2018 | 21.61 | 21.83 | 21.25 | 21.70 | 1,459,773 | -0.05(-0.22%) |
Mar 02, 2018 | 21.13 | 21.83 | 21.00 | 21.75 | 1,663,435 | +0.42(+1.97%) |