Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.34 | 19.40 | 18.61 | 18.78 | 2,071,465 | -0.52(-2.71%) |
May 30, 2018 | 19.17 | 19.43 | 19.16 | 19.30 | 1,507,304 | +0.13(+0.69%) |
May 29, 2018 | 18.89 | 19.19 | 18.79 | 19.17 | 2,286,034 | +0.24(+1.26%) |
May 25, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.18(-0.93%) | |
May 24, 2018 | 18.69 | 19.19 | 18.60 | 19.10 | 3,173,034 | +0.36(+1.94%) |
May 23, 2018 | 18.65 | 18.91 | 18.60 | 18.74 | 2,743,461 | -0.08(-0.42%) |
May 22, 2018 | 19.14 | 19.43 | 18.63 | 18.82 | 2,337,670 | -0.13(-0.70%) |
May 21, 2018 | 18.91 | 19.16 | 18.84 | 18.95 | 2,199,617 | +0.09(+0.47%) |
May 18, 2018 | 19.48 | 19.53 | 18.72 | 18.87 | 2,452,817 | -0.61(-3.13%) |
May 17, 2018 | 19.56 | 19.84 | 19.37 | 19.48 | 2,141,126 | -0.05(-0.27%) |
May 16, 2018 | 19.42 | 19.76 | 19.35 | 19.53 | 1,907,593 | +0.08(+0.41%) |
May 15, 2018 | 19.69 | 19.88 | 19.39 | 19.45 | 1,805,738 | -0.19(-0.99%) |
May 14, 2018 | 20.72 | 20.79 | 19.59 | 19.64 | 2,393,380 | -1.02(-4.93%) |
May 11, 2018 | 21.12 | 21.26 | 20.58 | 20.66 | 2,031,782 | -0.42(-2.01%) |
May 10, 2018 | 21.20 | 21.20 | 20.94 | 21.09 | 1,335,501 | -0.11(-0.50%) |
May 09, 2018 | 21.56 | 21.67 | 21.17 | 21.19 | 1,608,843 | -0.38(-1.76%) |
May 08, 2018 | 21.20 | 21.65 | 21.20 | 21.57 | 1,619,435 | +0.38(+1.80%) |
May 07, 2018 | 18.12 | 21.58 | 18.12 | 21.19 | 1,918,884 | -0.42(-1.92%) |
May 04, 2018 | 21.34 | 21.92 | 21.33 | 21.61 | 1,846,854 | +0.21(+0.99%) |
May 03, 2018 | 21.49 | 21.61 | 21.22 | 21.40 | 1,132,282 | -0.18(-0.82%) |
May 02, 2018 | 21.64 | 21.96 | 21.49 | 21.57 | 2,017,898 | -0.04(-0.16%) |
May 01, 2018 | 20.81 | 21.83 | 20.52 | 21.61 | 6,226,263 | +0.75(+3.59%) |
Apr 30, 2018 | 21.21 | 21.41 | 20.86 | 20.86 | 2,116,174 | -0.40(-1.87%) |
Apr 27, 2018 | 21.25 | 21.58 | 21.05 | 21.25 | 2,585,143 | +0.11(+0.50%) |
Apr 26, 2018 | 21.60 | 21.61 | 20.97 | 21.15 | 5,914,288 | +0.45(+2.17%) |
Apr 25, 2018 | 20.87 | 20.93 | 20.58 | 20.70 | 2,555,034 | -0.18(-0.84%) |
Apr 24, 2018 | 20.94 | 21.14 | 20.71 | 20.88 | 2,099,758 | +0.02(+0.08%) |
Apr 23, 2018 | 20.97 | 21.08 | 20.71 | 20.86 | 1,258,750 | -0.04(-0.21%) |
Apr 20, 2018 | 20.85 | 21.03 | 20.61 | 20.90 | 1,702,433 | -0.02(-0.08%) |
Apr 19, 2018 | 20.85 | 21.03 | 20.69 | 20.92 | 959,558 | +0.07(+0.34%) |
Apr 18, 2018 | 20.96 | 21.10 | 20.74 | 20.85 | 1,484,990 | -0.01(-0.04%) |
Apr 17, 2018 | 20.90 | 21.13 | 20.72 | 20.86 | 1,282,854 | +0.01(+0.04%) |
Apr 16, 2018 | 20.58 | 21.10 | 20.58 | 20.85 | 2,037,185 | +0.31(+1.50%) |
Apr 13, 2018 | 20.53 | 20.75 | 19.93 | 20.54 | 3,586,071 | +0.03(+0.13%) |
Apr 12, 2018 | 21.10 | 21.33 | 20.45 | 20.51 | 2,743,757 | -0.57(-2.72%) |
Apr 11, 2018 | 21.40 | 21.77 | 20.91 | 21.09 | 1,893,856 | -0.41(-1.89%) |
Apr 10, 2018 | 21.69 | 21.70 | 21.31 | 21.49 | 2,860,778 | +0.05(+0.25%) |
Apr 09, 2018 | 21.96 | 21.96 | 21.36 | 21.44 | 1,822,872 | -0.33(-1.50%) |
Apr 06, 2018 | 21.81 | 22.04 | 21.68 | 21.77 | 1,430,581 | -0.10(-0.44%) |
Apr 05, 2018 | 21.88 | 21.95 | 21.51 | 21.86 | 1,228,943 | +0.08(+0.36%) |
Apr 04, 2018 | 21.20 | 21.90 | 21.12 | 21.78 | 912,745 | +0.20(+0.94%) |
Apr 03, 2018 | 21.32 | 21.64 | 21.25 | 21.58 | 693,997 | +0.36(+1.70%) |
Apr 02, 2018 | 21.42 | 21.72 | 20.96 | 21.22 | 1,082,000 | -0.19(-0.86%) |
Mar 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.04(-0.16%) | |
Mar 28, 2018 | 21.23 | 21.70 | 21.18 | 21.44 | 788,968 | +0.19(+0.87%) |
Mar 27, 2018 | 21.61 | 21.82 | 21.16 | 21.25 | 1,411,017 | -0.33(-1.51%) |
Mar 26, 2018 | 21.24 | 21.70 | 21.24 | 21.58 | 2,036,248 | +0.58(+2.77%) |
Mar 23, 2018 | 20.91 | 21.48 | 20.77 | 21.00 | 1,574,813 | +0.11(+0.51%) |
Mar 22, 2018 | 21.02 | 21.22 | 20.81 | 20.89 | 810,886 | -0.37(-1.74%) |
Mar 21, 2018 | 21.30 | 21.82 | 21.18 | 21.26 | 1,366,949 | -0.04(-0.17%) |
Mar 20, 2018 | 21.25 | 21.91 | 21.25 | 21.30 | 1,592,959 | +0.14(+0.67%) |
Mar 19, 2018 | 20.96 | 21.20 | 20.88 | 21.16 | 949,681 | +0.13(+0.63%) |
Mar 16, 2018 | 20.78 | 21.20 | 20.70 | 21.03 | 1,264,504 | +0.27(+1.32%) |
Mar 15, 2018 | 20.86 | 21.04 | 20.59 | 20.75 | 768,619 | -0.07(-0.34%) |
Mar 14, 2018 | 21.33 | 21.41 | 20.80 | 20.82 | 1,008,169 | -0.49(-2.32%) |
Mar 13, 2018 | 21.55 | 21.72 | 21.26 | 21.32 | 828,774 | -0.09(-0.41%) |
Mar 12, 2018 | 21.56 | 21.56 | 21.24 | 21.40 | 642,644 | -0.08(-0.37%) |
Mar 09, 2018 | 21.16 | 21.55 | 21.11 | 21.48 | 1,257,808 | +0.34(+1.58%) |
Mar 08, 2018 | 21.24 | 21.26 | 20.96 | 21.15 | 1,336,294 | -0.01(-0.04%) |
Mar 07, 2018 | 21.18 | 21.16 | 1,017,678 | +0.20(+0.97%) | ||
Mar 06, 2018 | 21.04 | 21.19 | 20.81 | 20.96 | 1,194,767 | -0.11(-0.50%) |
Mar 05, 2018 | 20.96 | 21.20 | 20.91 | 21.06 | 1,631,453 | +0.13(+0.63%) |
Mar 02, 2018 | 20.63 | 20.97 | 20.10 | 20.93 | 3,410,020 | +0.73(+3.62%) |