Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.92 | 22.11 | 21.67 | 21.70 | 2,112,133 | -0.19(-0.87%) |
May 30, 2018 | 21.68 | 22.05 | 21.50 | 21.89 | 1,974,158 | +0.32(+1.48%) |
May 29, 2018 | 21.80 | 21.91 | 21.44 | 21.57 | 1,553,533 | -0.28(-1.28%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.82 | 22.10 | 21.47 | 21.83 | 871,241 | +0.05(+0.23%) |
May 23, 2018 | 21.79 | 21.95 | 21.69 | 21.78 | 1,247,823 | -0.12(-0.55%) |
May 22, 2018 | 21.96 | 22.09 | 21.80 | 21.90 | 986,538 | -0.06(-0.27%) |
May 21, 2018 | 21.90 | 22.12 | 21.65 | 21.96 | 996,595 | +0.17(+0.78%) |
May 18, 2018 | 22.21 | 22.49 | 21.71 | 21.79 | 1,347,725 | -0.51(-2.29%) |
May 17, 2018 | 22.46 | 22.72 | 22.12 | 22.30 | 1,247,933 | -0.05(-0.22%) |
May 16, 2018 | 22.08 | 23.12 | 21.94 | 22.35 | 3,351,616 | +0.33(+1.50%) |
May 15, 2018 | 22.03 | 22.25 | 21.74 | 22.02 | 1,739,091 | -0.12(-0.54%) |
May 14, 2018 | 21.97 | 22.33 | 21.80 | 22.14 | 1,403,373 | +0.18(+0.82%) |
May 11, 2018 | 21.97 | 22.22 | 21.71 | 21.96 | 1,441,148 | +0.01(+0.05%) |
May 10, 2018 | 22.12 | 22.28 | 21.69 | 21.95 | 1,776,003 | -0.08(-0.36%) |
May 09, 2018 | 21.66 | 22.21 | 21.60 | 22.03 | 1,705,350 | +0.35(+1.61%) |
May 08, 2018 | 21.70 | 22.05 | 21.48 | 21.68 | 2,313,287 | +0.03(+0.14%) |
May 07, 2018 | 21.59 | 21.95 | 21.36 | 21.65 | 3,227,987 | -0.01(-0.05%) |
May 04, 2018 | 21.11 | 21.92 | 21.09 | 21.66 | 4,560,202 | +0.51(+2.41%) |
May 03, 2018 | 22.20 | 22.38 | 20.99 | 21.15 | 7,621,261 | -3.24(-13.28%) |
May 02, 2018 | 24.10 | 24.54 | 23.54 | 24.39 | 2,190,629 | +0.12(+0.49%) |
May 01, 2018 | 24.90 | 25.00 | 23.67 | 24.27 | 1,659,319 | -0.76(-3.04%) |
Apr 30, 2018 | 24.90 | 25.54 | 24.90 | 25.03 | 2,894,173 | +0.26(+1.05%) |
Apr 27, 2018 | 24.69 | 24.94 | 24.58 | 24.77 | 1,155,829 | +0.16(+0.65%) |
Apr 26, 2018 | 24.52 | 24.86 | 24.37 | 24.61 | 795,377 | +0.06(+0.24%) |
Apr 25, 2018 | 24.53 | 24.84 | 24.45 | 24.55 | 1,371,460 | +0.11(+0.45%) |
Apr 24, 2018 | 24.17 | 24.58 | 24.17 | 24.44 | 942,322 | +0.30(+1.24%) |
Apr 23, 2018 | 24.37 | 24.56 | 24.00 | 24.14 | 823,043 | -0.26(-1.07%) |
Apr 20, 2018 | 24.50 | 24.68 | 24.21 | 24.40 | 947,594 | -0.04(-0.16%) |
Apr 19, 2018 | 24.57 | 24.57 | 24.12 | 24.44 | 890,632 | -0.14(-0.57%) |
Apr 18, 2018 | 24.83 | 25.20 | 24.46 | 24.58 | 1,049,426 | -0.22(-0.89%) |
Apr 17, 2018 | 24.70 | 25.03 | 24.48 | 24.80 | 1,130,091 | +0.21(+0.85%) |
Apr 16, 2018 | 23.89 | 24.66 | 23.83 | 24.59 | 1,935,379 | +0.85(+3.58%) |
Apr 13, 2018 | 24.16 | 24.25 | 23.56 | 23.74 | 926,293 | -0.42(-1.74%) |
Apr 12, 2018 | 24.02 | 24.24 | 23.76 | 24.16 | 821,629 | +0.35(+1.47%) |
Apr 11, 2018 | 23.71 | 23.97 | 23.59 | 23.81 | 700,028 | -0.08(-0.33%) |
Apr 10, 2018 | 23.82 | 24.01 | 23.62 | 23.89 | 960,269 | +0.29(+1.23%) |
Apr 09, 2018 | 23.84 | 23.85 | 23.52 | 23.60 | 1,053,897 | -0.21(-0.88%) |
Apr 06, 2018 | 24.33 | 24.36 | 23.39 | 23.81 | 1,588,168 | +0.08(+0.34%) |
Apr 05, 2018 | 23.92 | 23.96 | 23.47 | 23.73 | 846,166 | -0.05(-0.21%) |
Apr 04, 2018 | 23.08 | 23.86 | 22.98 | 23.78 | 1,179,359 | +0.43(+1.84%) |
Apr 03, 2018 | 23.01 | 23.44 | 22.80 | 23.35 | 1,043,868 | +0.55(+2.41%) |
Apr 02, 2018 | 23.33 | 23.42 | 22.66 | 22.80 | 2,059,754 | -0.67(-2.85%) |
Mar 29, 2018 | 23.47 | 23.47 | 23.47 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.40 | 23.88 | 23.32 | 23.43 | 1,498,223 | +0.10(+0.43%) |
Mar 27, 2018 | 23.45 | 23.64 | 23.14 | 23.33 | 1,693,028 | -0.03(-0.13%) |
Mar 26, 2018 | 23.32 | 23.68 | 22.94 | 23.36 | 1,259,891 | +0.19(+0.82%) |
Mar 23, 2018 | 23.87 | 24.33 | 23.14 | 23.17 | 2,429,012 | -0.69(-2.89%) |
Mar 22, 2018 | 24.28 | 24.67 | 23.73 | 23.86 | 1,242,586 | -0.56(-2.29%) |
Mar 21, 2018 | 24.60 | 24.60 | 24.32 | 24.42 | 1,717,599 | -0.09(-0.37%) |
Mar 20, 2018 | 24.54 | 24.85 | 24.30 | 24.51 | 1,438,231 | +0.13(+0.53%) |
Mar 19, 2018 | 24.45 | 24.91 | 24.17 | 24.38 | 1,853,686 | -0.10(-0.41%) |
Mar 16, 2018 | 24.24 | 24.88 | 24.16 | 24.48 | 1,948,310 | +0.31(+1.28%) |
Mar 15, 2018 | 24.44 | 24.66 | 24.14 | 24.17 | 1,641,446 | -0.17(-0.70%) |
Mar 14, 2018 | 25.25 | 25.45 | 24.28 | 24.34 | 1,790,589 | -0.93(-3.68%) |
Mar 13, 2018 | 25.25 | 25.45 | 25.14 | 25.27 | 1,089,995 | +0.13(+0.52%) |
Mar 12, 2018 | 25.33 | 25.64 | 25.00 | 25.14 | 1,587,222 | -0.09(-0.36%) |
Mar 09, 2018 | 24.30 | 25.35 | 24.30 | 25.23 | 2,926,677 | +1.12(+4.65%) |
Mar 08, 2018 | 25.06 | 25.42 | 24.08 | 24.11 | 3,622,720 | -1.10(-4.36%) |
Mar 07, 2018 | 25.77 | 25.77 | 25.03 | 25.21 | 1,250,039 | -0.69(-2.66%) |
Mar 06, 2018 | 25.26 | 25.91 | 25.24 | 25.90 | 1,611,408 | +0.72(+2.86%) |
Mar 05, 2018 | 25.24 | 25.73 | 25.05 | 25.18 | 1,936,980 | -0.46(-1.79%) |
Mar 02, 2018 | 25.67 | 26.11 | 25.36 | 25.64 | 2,390,976 | -0.19(-0.74%) |