Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.80 | 20.86 | 20.53 | 20.65 | 98,309 | -0.47(-2.23%) |
May 30, 2018 | 21.12 | 21.22 | 20.91 | 21.12 | 67,781 | +0.33(+1.59%) |
May 29, 2018 | 21.09 | 21.13 | 20.69 | 20.79 | 43,912 | -1.17(-5.33%) |
May 25, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.18(-0.81%) | |
May 24, 2018 | 22.22 | 22.22 | 21.95 | 22.14 | 49,052 | -0.08(-0.36%) |
May 23, 2018 | 22.25 | 22.25 | 22.07 | 22.22 | 46,063 | -0.62(-2.71%) |
May 22, 2018 | 22.85 | 22.93 | 22.84 | 22.84 | 33,227 | -0.02(-0.09%) |
May 21, 2018 | 22.54 | 22.94 | 22.54 | 22.86 | 19,417 | +0.06(+0.26%) |
May 18, 2018 | 22.75 | 22.83 | 22.68 | 22.80 | 16,220 | -0.03(-0.13%) |
May 17, 2018 | 22.69 | 22.84 | 22.67 | 22.83 | 21,762 | +0.18(+0.79%) |
May 16, 2018 | 22.66 | 22.71 | 22.57 | 22.65 | 21,250 | -0.22(-0.96%) |
May 15, 2018 | 22.83 | 22.99 | 22.77 | 22.87 | 39,462 | +0.10(+0.44%) |
May 14, 2018 | 23.00 | 23.00 | 22.77 | 22.77 | 52,834 | -0.18(-0.78%) |
May 11, 2018 | 22.99 | 23.03 | 22.89 | 22.95 | 23,928 | +0.15(+0.66%) |
May 10, 2018 | 22.75 | 22.80 | 22.65 | 22.80 | 32,036 | -0.03(-0.13%) |
May 09, 2018 | 22.87 | 22.90 | 22.74 | 22.83 | 23,754 | +0.21(+0.93%) |
May 08, 2018 | 22.56 | 22.65 | 22.50 | 22.62 | 48,639 | -0.22(-0.96%) |
May 07, 2018 | 22.85 | 22.97 | 22.79 | 22.84 | 75,353 | +0.09(+0.40%) |
May 04, 2018 | 22.63 | 22.79 | 22.61 | 22.75 | 98,337 | -0.29(-1.26%) |
May 03, 2018 | 22.93 | 23.10 | 22.84 | 23.04 | 26,612 | +0.13(+0.57%) |
May 02, 2018 | 23.04 | 23.09 | 22.90 | 22.91 | 42,769 | +0.18(+0.79%) |
May 01, 2018 | 22.91 | 22.91 | 22.59 | 22.73 | 21,338 | -0.14(-0.61%) |
Apr 30, 2018 | 22.87 | 23.01 | 22.83 | 22.87 | 34,037 | -0.16(-0.69%) |
Apr 27, 2018 | 22.99 | 23.07 | 22.87 | 23.03 | 19,903 | +0.11(+0.48%) |
Apr 26, 2018 | 22.80 | 22.97 | 22.75 | 22.92 | 32,435 | -1.15(-4.78%) |
Apr 25, 2018 | 23.87 | 24.17 | 23.86 | 24.07 | 46,270 | +0.02(+0.08%) |
Apr 24, 2018 | 24.23 | 24.26 | 23.92 | 24.05 | 45,970 | -0.39(-1.62%) |
Apr 23, 2018 | 24.33 | 24.45 | 24.17 | 24.45 | 47,034 | +0.36(+1.49%) |
Apr 20, 2018 | 23.97 | 24.14 | 23.93 | 24.09 | 43,194 | +0.04(+0.17%) |
Apr 19, 2018 | 24.03 | 24.12 | 23.98 | 24.05 | 27,530 | -0.10(-0.43%) |
Apr 18, 2018 | 24.16 | 24.20 | 24.10 | 24.15 | 26,726 | +0.20(+0.81%) |
Apr 17, 2018 | 23.96 | 24.04 | 23.90 | 23.95 | 2,571,327 | +0.14(+0.61%) |
Apr 16, 2018 | 23.82 | 23.84 | 23.65 | 23.81 | 170,686 | +0.25(+1.06%) |
Apr 13, 2018 | 23.63 | 23.65 | 23.49 | 23.56 | 47,779 | -0.04(-0.17%) |
Apr 12, 2018 | 23.53 | 23.60 | 23.46 | 23.60 | 22,978 | +0.08(+0.32%) |
Apr 11, 2018 | 23.66 | 23.75 | 23.51 | 23.52 | 126,003 | -0.39(-1.61%) |
Apr 10, 2018 | 23.95 | 24.00 | 23.84 | 23.91 | 131,063 | +0.20(+0.84%) |
Apr 09, 2018 | 23.91 | 23.91 | 23.67 | 23.71 | 26,428 | +0.17(+0.72%) |
Apr 06, 2018 | 23.62 | 23.71 | 23.43 | 23.54 | 30,901 | -0.11(-0.44%) |
Apr 05, 2018 | 23.61 | 23.72 | 23.55 | 23.64 | 78,021 | +0.20(+0.87%) |
Apr 04, 2018 | 23.16 | 23.44 | 23.16 | 23.44 | 67,496 | +0.21(+0.93%) |
Apr 03, 2018 | 23.10 | 23.27 | 23.02 | 23.23 | 38,648 | +0.18(+0.76%) |
Apr 02, 2018 | 23.10 | 23.31 | 22.72 | 23.05 | 58,443 | -0.24(-1.02%) |
Mar 29, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.18(+0.77%) | |
Mar 28, 2018 | 22.90 | 23.25 | 22.87 | 23.11 | 67,495 | +0.39(+1.72%) |
Mar 27, 2018 | 22.91 | 22.98 | 22.63 | 22.72 | 55,303 | -0.41(-1.77%) |
Mar 26, 2018 | 23.02 | 23.14 | 22.86 | 23.13 | 27,978 | +0.49(+2.19%) |
Mar 23, 2018 | 23.07 | 23.09 | 22.62 | 22.64 | 70,068 | -0.56(-2.41%) |
Mar 22, 2018 | 23.38 | 23.39 | 23.10 | 23.20 | 31,177 | -0.44(-1.86%) |
Mar 21, 2018 | 23.56 | 23.77 | 23.52 | 23.64 | 36,578 | +0.12(+0.51%) |
Mar 20, 2018 | 23.32 | 23.55 | 23.29 | 23.52 | 35,294 | +0.36(+1.53%) |
Mar 19, 2018 | 23.23 | 23.30 | 23.03 | 23.16 | 28,403 | -0.09(-0.39%) |
Mar 16, 2018 | 23.26 | 23.35 | 23.13 | 23.25 | 33,772 | +0.26(+1.13%) |
Mar 15, 2018 | 22.80 | 23.03 | 22.73 | 22.99 | 42,265 | +0.38(+1.70%) |
Mar 14, 2018 | 22.58 | 22.73 | 22.44 | 22.61 | 163,287 | +0.14(+0.65%) |
Mar 13, 2018 | 22.66 | 22.71 | 22.41 | 22.46 | 45,927 | -0.36(-1.58%) |
Mar 12, 2018 | 22.76 | 22.86 | 22.63 | 22.82 | 118,068 | +0.07(+0.29%) |
Mar 09, 2018 | 22.63 | 22.81 | 22.63 | 22.75 | 32,618 | +0.08(+0.37%) |
Mar 08, 2018 | 22.79 | 22.79 | 22.61 | 22.67 | 29,989 | -0.07(-0.31%) |
Mar 07, 2018 | 22.67 | 22.78 | 22.55 | 22.74 | 33,382 | +0.07(+0.33%) |
Mar 06, 2018 | 22.68 | 22.74 | 22.53 | 22.66 | 60,961 | +0.27(+1.23%) |
Mar 05, 2018 | 22.08 | 22.43 | 22.08 | 22.39 | 37,427 | +0.26(+1.17%) |
Mar 02, 2018 | 21.99 | 22.16 | 21.81 | 22.13 | 58,694 | +0.05(+0.23%) |