Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.26 | 21.70 | 21.21 | 21.69 | 4,304,096 | +0.47(+2.21%) |
May 30, 2018 | 21.08 | 21.32 | 21.07 | 21.22 | 1,999,096 | +0.26(+1.25%) |
May 29, 2018 | 21.06 | 21.13 | 20.81 | 20.95 | 2,238,994 | -0.24(-1.15%) |
May 25, 2018 | 21.20 | 21.20 | 21.20 | 0 | -0.25(-1.18%) | |
May 24, 2018 | 21.57 | 21.69 | 21.37 | 21.45 | 2,083,201 | -0.12(-0.54%) |
May 23, 2018 | 21.60 | 21.74 | 21.30 | 21.57 | 1,158,071 | -0.14(-0.67%) |
May 22, 2018 | 21.89 | 22.05 | 21.70 | 21.71 | 1,181,591 | -0.15(-0.70%) |
May 21, 2018 | 21.78 | 22.08 | 21.76 | 21.87 | 2,068,665 | +0.16(+0.75%) |
May 18, 2018 | 21.78 | 21.87 | 21.66 | 21.70 | 1,545,696 | -0.14(-0.66%) |
May 17, 2018 | 21.50 | 21.95 | 21.50 | 21.85 | 2,874,686 | +0.34(+1.60%) |
May 16, 2018 | 20.89 | 21.52 | 20.87 | 21.50 | 2,079,806 | +0.56(+2.67%) |
May 15, 2018 | 20.85 | 20.99 | 20.67 | 20.95 | 1,913,981 | +0.01(+0.04%) |
May 14, 2018 | 20.84 | 21.07 | 20.72 | 20.94 | 1,682,213 | +0.05(+0.26%) |
May 11, 2018 | 20.92 | 21.09 | 20.83 | 20.88 | 947,934 | +0.00(+0.00%) |
May 10, 2018 | 20.75 | 20.93 | 20.57 | 20.88 | 1,496,481 | +0.21(+1.00%) |
May 09, 2018 | 20.63 | 20.75 | 20.42 | 20.67 | 2,040,625 | +0.14(+0.70%) |
May 08, 2018 | 20.60 | 20.63 | 20.44 | 20.53 | 2,044,709 | -0.04(-0.18%) |
May 07, 2018 | 20.81 | 20.82 | 20.53 | 20.57 | 2,807,130 | -0.15(-0.74%) |
May 04, 2018 | 20.62 | 20.85 | 20.48 | 20.72 | 1,809,469 | +0.08(+0.39%) |
May 03, 2018 | 20.47 | 20.73 | 20.38 | 20.64 | 1,828,895 | +0.03(+0.13%) |
May 02, 2018 | 20.38 | 20.80 | 20.38 | 20.61 | 2,358,903 | +0.22(+1.06%) |
May 01, 2018 | 20.52 | 20.53 | 20.19 | 20.39 | 1,866,287 | -0.13(-0.62%) |
Apr 30, 2018 | 20.78 | 20.88 | 20.52 | 20.52 | 2,438,061 | -0.23(-1.13%) |
Apr 27, 2018 | 20.83 | 20.93 | 20.69 | 20.76 | 1,957,224 | -0.01(-0.04%) |
Apr 26, 2018 | 20.72 | 20.85 | 20.45 | 20.76 | 1,752,597 | +0.02(+0.09%) |
Apr 25, 2018 | 20.17 | 20.90 | 20.17 | 20.75 | 4,196,613 | +0.59(+2.91%) |
Apr 24, 2018 | 20.22 | 20.30 | 19.84 | 20.16 | 4,758,218 | +0.14(+0.68%) |
Apr 23, 2018 | 20.01 | 20.42 | 19.95 | 20.02 | 4,799,859 | +0.18(+0.91%) |
Apr 20, 2018 | 19.97 | 20.89 | 19.69 | 19.84 | 4,993,746 | -1.51(-7.06%) |
Apr 19, 2018 | 21.96 | 21.96 | 21.29 | 21.35 | 3,105,612 | -0.46(-2.11%) |
Apr 18, 2018 | 21.97 | 22.15 | 21.79 | 21.81 | 2,495,931 | -0.08(-0.37%) |
Apr 17, 2018 | 22.18 | 22.20 | 21.83 | 21.89 | 3,901,334 | -0.08(-0.37%) |
Apr 16, 2018 | 21.87 | 22.06 | 21.72 | 21.97 | 1,806,585 | +0.28(+1.29%) |
Apr 13, 2018 | 22.09 | 22.09 | 21.59 | 21.69 | 1,689,440 | -0.22(-0.99%) |
Apr 12, 2018 | 21.96 | 22.01 | 21.80 | 21.91 | 2,193,318 | +0.11(+0.50%) |
Apr 11, 2018 | 21.59 | 21.96 | 21.52 | 21.80 | 1,774,937 | +0.09(+0.42%) |
Apr 10, 2018 | 21.54 | 21.85 | 21.50 | 21.71 | 1,646,647 | +0.51(+2.38%) |
Apr 09, 2018 | 21.50 | 21.58 | 21.13 | 21.21 | 1,650,445 | -0.16(-0.76%) |
Apr 06, 2018 | 21.46 | 21.73 | 21.20 | 21.37 | 2,286,578 | -0.23(-1.09%) |
Apr 05, 2018 | 21.50 | 21.70 | 21.34 | 21.60 | 1,835,641 | +0.27(+1.27%) |
Apr 04, 2018 | 20.65 | 21.38 | 20.53 | 21.33 | 1,717,704 | +0.40(+1.89%) |
Apr 03, 2018 | 20.59 | 21.01 | 20.46 | 20.94 | 3,497,262 | +0.52(+2.55%) |
Apr 02, 2018 | 20.59 | 20.83 | 20.28 | 20.42 | 2,426,643 | -0.26(-1.26%) |
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.38(+1.86%) | |
Mar 28, 2018 | 20.27 | 20.51 | 20.08 | 20.30 | 1,166,253 | -0.04(-0.18%) |
Mar 27, 2018 | 20.88 | 20.88 | 20.21 | 20.34 | 1,541,190 | -0.49(-2.33%) |
Mar 26, 2018 | 20.36 | 20.86 | 20.28 | 20.82 | 1,814,917 | +0.71(+3.53%) |
Mar 23, 2018 | 20.52 | 20.58 | 20.08 | 20.11 | 1,660,037 | -0.37(-1.80%) |
Mar 22, 2018 | 21.00 | 21.18 | 20.48 | 20.48 | 1,074,191 | -0.65(-3.06%) |
Mar 21, 2018 | 20.96 | 21.28 | 20.87 | 21.13 | 1,493,582 | +0.22(+1.03%) |
Mar 20, 2018 | 20.95 | 21.16 | 20.81 | 20.91 | 1,359,869 | +0.03(+0.13%) |
Mar 19, 2018 | 21.12 | 21.16 | 20.69 | 20.88 | 1,419,542 | -0.22(-1.06%) |
Mar 16, 2018 | 20.96 | 21.18 | 20.84 | 21.11 | 3,858,118 | +0.18(+0.86%) |
Mar 15, 2018 | 20.96 | 21.04 | 20.80 | 20.93 | 1,589,264 | -0.01(-0.04%) |
Mar 14, 2018 | 21.15 | 21.24 | 20.90 | 20.94 | 2,077,396 | -0.14(-0.68%) |
Mar 13, 2018 | 20.98 | 21.24 | 20.92 | 21.08 | 2,779,798 | +0.10(+0.47%) |
Mar 12, 2018 | 20.98 | 21.23 | 20.84 | 20.98 | 3,719,721 | +0.10(+0.47%) |
Mar 09, 2018 | 20.72 | 21.29 | 20.56 | 20.88 | 3,699,124 | +0.26(+1.26%) |
Mar 08, 2018 | 20.63 | 20.64 | 20.37 | 20.62 | 2,141,316 | +0.04(+0.17%) |
Mar 07, 2018 | 20.59 | 20.72 | 20.53 | 20.59 | 2,531,536 | -0.22(-1.08%) |
Mar 06, 2018 | 20.66 | 20.93 | 20.37 | 20.81 | 3,386,074 | +0.24(+1.18%) |
Mar 05, 2018 | 20.19 | 20.64 | 19.93 | 20.57 | 1,923,961 | +0.22(+1.10%) |
Mar 02, 2018 | 19.98 | 20.43 | 19.87 | 20.35 | 2,165,267 | +0.25(+1.25%) |