Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.28 | 20.40 | 19.38 | 19.49 | 2,593,574 | -0.84(-4.13%) |
May 30, 2018 | 20.81 | 20.85 | 20.28 | 20.33 | 1,162,290 | -0.48(-2.31%) |
May 29, 2018 | 20.81 | 21.49 | 20.69 | 20.81 | 1,179,978 | -0.03(-0.14%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.22(-1.04%) | |
May 24, 2018 | 20.85 | 21.09 | 20.28 | 21.06 | 1,093,472 | +0.22(+1.06%) |
May 23, 2018 | 20.57 | 20.99 | 20.57 | 20.84 | 870,093 | +0.16(+0.77%) |
May 22, 2018 | 20.95 | 21.09 | 20.63 | 20.68 | 950,685 | -0.11(-0.53%) |
May 21, 2018 | 20.78 | 21.00 | 20.59 | 20.79 | 910,520 | +0.05(+0.24%) |
May 18, 2018 | 21.47 | 21.47 | 20.73 | 20.74 | 1,323,961 | -0.79(-3.67%) |
May 17, 2018 | 21.23 | 21.53 | 21.14 | 21.53 | 1,233,036 | +0.38(+1.80%) |
May 16, 2018 | 20.81 | 21.31 | 20.66 | 21.15 | 794,218 | +0.38(+1.83%) |
May 15, 2018 | 20.76 | 21.06 | 20.41 | 20.77 | 1,407,224 | -0.03(-0.14%) |
May 14, 2018 | 21.70 | 21.96 | 20.75 | 20.80 | 1,681,598 | -0.93(-4.28%) |
May 11, 2018 | 22.55 | 23.49 | 21.49 | 21.73 | 2,018,677 | +0.19(+0.88%) |
May 10, 2018 | 21.36 | 21.89 | 21.33 | 21.54 | 1,536,866 | +0.31(+1.46%) |
May 09, 2018 | 21.23 | 21.39 | 21.10 | 21.23 | 1,301,756 | +0.07(+0.33%) |
May 08, 2018 | 21.12 | 21.26 | 20.84 | 21.16 | 1,838,363 | +0.11(+0.52%) |
May 07, 2018 | 20.86 | 21.34 | 20.75 | 21.05 | 1,637,510 | +0.14(+0.67%) |
May 04, 2018 | 20.37 | 21.08 | 20.23 | 20.91 | 1,389,286 | +0.41(+2.00%) |
May 03, 2018 | 21.30 | 21.50 | 20.40 | 20.50 | 2,687,883 | -0.93(-4.34%) |
May 02, 2018 | 21.61 | 21.87 | 21.39 | 21.43 | 1,631,837 | -0.18(-0.83%) |
May 01, 2018 | 21.61 | 21.85 | 21.37 | 21.61 | 1,181,435 | +0.01(+0.05%) |
Apr 30, 2018 | 22.38 | 22.49 | 21.57 | 21.60 | 2,307,930 | -0.85(-3.79%) |
Apr 27, 2018 | 23.23 | 23.28 | 22.24 | 22.45 | 1,432,840 | -0.74(-3.19%) |
Apr 26, 2018 | 22.99 | 23.24 | 22.58 | 23.19 | 833,051 | +0.36(+1.58%) |
Apr 25, 2018 | 22.74 | 23.25 | 22.55 | 22.83 | 1,370,302 | +0.15(+0.66%) |
Apr 24, 2018 | 22.61 | 22.87 | 22.51 | 22.68 | 1,229,885 | +0.18(+0.80%) |
Apr 23, 2018 | 22.74 | 22.74 | 22.48 | 22.50 | 853,117 | -0.25(-1.10%) |
Apr 20, 2018 | 22.91 | 23.15 | 22.45 | 22.75 | 901,012 | -0.27(-1.17%) |
Apr 19, 2018 | 23.42 | 23.57 | 22.93 | 23.02 | 1,299,628 | -0.54(-2.29%) |
Apr 18, 2018 | 23.84 | 23.89 | 23.50 | 23.56 | 848,669 | -0.17(-0.72%) |
Apr 17, 2018 | 24.10 | 24.12 | 23.67 | 23.73 | 696,823 | -0.34(-1.41%) |
Apr 16, 2018 | 24.03 | 24.30 | 23.96 | 24.07 | 824,867 | +0.20(+0.84%) |
Apr 13, 2018 | 24.01 | 24.19 | 23.77 | 23.87 | 920,916 | -0.01(-0.04%) |
Apr 12, 2018 | 23.87 | 24.02 | 23.76 | 23.88 | 970,805 | +0.02(+0.08%) |
Apr 11, 2018 | 23.83 | 24.14 | 23.39 | 23.86 | 1,399,977 | -0.19(-0.79%) |
Apr 10, 2018 | 23.90 | 24.09 | 23.65 | 24.05 | 1,604,554 | +0.35(+1.48%) |
Apr 09, 2018 | 23.74 | 23.87 | 23.42 | 23.70 | 728,667 | -0.02(-0.08%) |
Apr 06, 2018 | 23.43 | 23.87 | 23.37 | 23.72 | 1,102,981 | +0.24(+1.02%) |
Apr 05, 2018 | 24.85 | 24.85 | 23.30 | 23.48 | 2,130,973 | -1.20(-4.86%) |
Apr 04, 2018 | 23.99 | 25.09 | 23.84 | 24.68 | 1,778,367 | +0.56(+2.32%) |
Apr 03, 2018 | 24.03 | 24.52 | 23.73 | 24.12 | 1,052,343 | +0.10(+0.42%) |
Apr 02, 2018 | 24.56 | 24.68 | 23.87 | 24.02 | 1,764,538 | -0.59(-2.40%) |
Mar 29, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.29(-1.16%) | |
Mar 28, 2018 | 24.85 | 25.41 | 24.60 | 24.90 | 1,847,051 | +0.04(+0.16%) |
Mar 27, 2018 | 24.78 | 25.29 | 24.61 | 24.86 | 1,451,552 | +0.07(+0.28%) |
Mar 26, 2018 | 23.94 | 24.84 | 23.94 | 24.79 | 1,110,721 | +1.05(+4.42%) |
Mar 23, 2018 | 24.22 | 24.61 | 23.69 | 23.74 | 918,048 | -0.36(-1.49%) |
Mar 22, 2018 | 24.82 | 24.96 | 24.08 | 24.10 | 1,717,275 | -0.79(-3.17%) |
Mar 21, 2018 | 25.09 | 25.19 | 24.64 | 24.89 | 979,390 | -0.28(-1.11%) |
Mar 20, 2018 | 25.88 | 25.90 | 24.93 | 25.17 | 1,130,828 | -0.76(-2.93%) |
Mar 19, 2018 | 25.48 | 25.98 | 25.38 | 25.93 | 1,323,270 | +0.50(+1.97%) |
Mar 16, 2018 | 24.77 | 25.56 | 24.77 | 25.43 | 1,497,618 | +0.58(+2.33%) |
Mar 15, 2018 | 25.79 | 25.96 | 24.82 | 24.85 | 2,180,033 | -0.92(-3.57%) |
Mar 14, 2018 | 25.16 | 25.89 | 25.07 | 25.77 | 1,572,656 | +1.26(+5.14%) |
Mar 13, 2018 | 24.22 | 24.62 | 24.16 | 24.51 | 980,826 | +0.41(+1.70%) |
Mar 12, 2018 | 24.83 | 25.38 | 24.08 | 24.10 | 789,029 | -0.65(-2.63%) |
Mar 09, 2018 | 24.41 | 24.84 | 24.17 | 24.75 | 998,220 | +0.53(+2.19%) |
Mar 08, 2018 | 24.43 | 24.63 | 24.18 | 24.22 | 754,417 | -0.08(-0.33%) |
Mar 07, 2018 | 24.44 | 23.67 | 24.30 | 814,690 | +0.19(+0.79%) | |
Mar 06, 2018 | 24.28 | 24.28 | 23.54 | 24.11 | 1,814,831 | -0.19(-0.78%) |
Mar 05, 2018 | 24.97 | 24.97 | 24.29 | 24.30 | 1,317,620 | -0.81(-3.23%) |
Mar 02, 2018 | 24.80 | 25.12 | 24.75 | 25.11 | 818,078 | +0.18(+0.72%) |