Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.07 | 21.15 | 20.41 | 20.59 | 755,958 | -0.46(-2.20%) |
May 30, 2018 | 20.51 | 21.15 | 20.49 | 21.05 | 1,541,038 | +0.56(+2.71%) |
May 29, 2018 | 20.93 | 21.09 | 20.31 | 20.50 | 514,237 | -0.58(-2.74%) |
May 25, 2018 | 21.07 | 21.07 | 21.07 | 0 | +0.34(+1.64%) | |
May 24, 2018 | 20.86 | 21.05 | 20.37 | 20.73 | 834,367 | -0.15(-0.73%) |
May 23, 2018 | 20.95 | 21.15 | 20.44 | 20.89 | 1,463,160 | -0.14(-0.65%) |
May 22, 2018 | 20.95 | 21.44 | 20.41 | 21.02 | 1,543,801 | +0.07(+0.31%) |
May 21, 2018 | 22.74 | 22.87 | 20.73 | 20.96 | 1,392,217 | -1.72(-7.58%) |
May 18, 2018 | 23.03 | 23.18 | 22.63 | 22.68 | 721,590 | -0.25(-1.07%) |
May 17, 2018 | 23.27 | 23.31 | 22.61 | 22.92 | 1,055,029 | -0.33(-1.43%) |
May 16, 2018 | 23.68 | 23.68 | 23.04 | 23.26 | 1,128,816 | -0.57(-2.40%) |
May 15, 2018 | 23.89 | 24.22 | 23.52 | 23.83 | 556,611 | -0.34(-1.40%) |
May 14, 2018 | 23.66 | 24.25 | 23.34 | 24.17 | 871,639 | +0.55(+2.32%) |
May 11, 2018 | 22.56 | 23.91 | 22.28 | 23.62 | 1,304,992 | +0.80(+3.51%) |
May 10, 2018 | 23.52 | 24.43 | 22.76 | 22.82 | 1,632,199 | -0.17(-0.75%) |
May 09, 2018 | 23.02 | 23.81 | 22.91 | 22.99 | 1,028,985 | -0.01(-0.03%) |
May 08, 2018 | 23.15 | 23.42 | 22.87 | 23.00 | 462,711 | -0.13(-0.56%) |
May 07, 2018 | 22.77 | 23.48 | 22.77 | 23.13 | 417,999 | +0.37(+1.61%) |
May 04, 2018 | 22.20 | 22.97 | 21.93 | 22.76 | 572,490 | +0.77(+3.49%) |
May 03, 2018 | 22.04 | 22.51 | 21.80 | 21.99 | 444,755 | -0.13(-0.58%) |
May 02, 2018 | 21.96 | 22.80 | 21.79 | 22.12 | 527,341 | +0.12(+0.56%) |
May 01, 2018 | 21.67 | 22.12 | 21.29 | 22.00 | 1,225,687 | +0.31(+1.42%) |
Apr 30, 2018 | 22.69 | 22.73 | 21.68 | 21.69 | 771,562 | -0.94(-4.16%) |
Apr 27, 2018 | 23.71 | 23.73 | 22.54 | 22.63 | 788,774 | -1.05(-4.43%) |
Apr 26, 2018 | 23.25 | 23.84 | 23.07 | 23.68 | 488,916 | +0.55(+2.39%) |
Apr 25, 2018 | 23.36 | 23.62 | 22.94 | 23.13 | 841,024 | -0.29(-1.26%) |
Apr 24, 2018 | 23.86 | 24.29 | 23.02 | 23.42 | 706,410 | -0.29(-1.24%) |
Apr 23, 2018 | 23.93 | 24.14 | 22.80 | 23.71 | 1,225,039 | -0.18(-0.75%) |
Apr 20, 2018 | 24.15 | 25.17 | 23.63 | 23.89 | 1,282,811 | -0.34(-1.39%) |
Apr 19, 2018 | 25.04 | 25.13 | 24.03 | 24.23 | 1,043,470 | -0.98(-3.90%) |
Apr 18, 2018 | 25.15 | 25.85 | 25.08 | 25.22 | 627,560 | -0.01(-0.06%) |
Apr 17, 2018 | 24.57 | 25.54 | 24.25 | 25.23 | 992,588 | +0.85(+3.51%) |
Apr 16, 2018 | 24.56 | 24.75 | 24.12 | 24.37 | 795,413 | -0.04(-0.18%) |
Apr 13, 2018 | 25.55 | 25.61 | 24.23 | 24.42 | 892,580 | -1.21(-4.71%) |
Apr 12, 2018 | 26.39 | 26.39 | 25.54 | 25.62 | 1,208,347 | -0.57(-2.17%) |
Apr 11, 2018 | 25.92 | 26.53 | 25.92 | 26.19 | 876,511 | -0.01(-0.03%) |
Apr 10, 2018 | 26.06 | 26.49 | 25.72 | 26.20 | 956,756 | +0.48(+1.87%) |
Apr 09, 2018 | 26.32 | 26.57 | 25.70 | 25.72 | 971,385 | -0.35(-1.35%) |
Apr 06, 2018 | 26.01 | 26.39 | 25.61 | 26.07 | 586,011 | -0.31(-1.17%) |
Apr 05, 2018 | 26.54 | 26.59 | 25.79 | 26.38 | 785,367 | +0.12(+0.47%) |
Apr 04, 2018 | 25.49 | 26.49 | 25.14 | 26.26 | 860,254 | +0.37(+1.41%) |
Apr 03, 2018 | 26.54 | 26.57 | 25.56 | 25.89 | 716,976 | -0.51(-1.93%) |
Apr 02, 2018 | 25.52 | 27.05 | 25.24 | 26.40 | 1,384,151 | +0.59(+2.28%) |
Mar 29, 2018 | 25.81 | 25.81 | 25.81 | 0 | +1.13(+4.57%) | |
Mar 28, 2018 | 24.58 | 25.03 | 24.12 | 24.68 | 641,340 | +0.17(+0.67%) |
Mar 27, 2018 | 25.44 | 25.49 | 24.35 | 24.52 | 800,261 | -0.75(-2.96%) |
Mar 26, 2018 | 24.79 | 25.44 | 23.75 | 25.27 | 1,659,020 | +0.99(+4.08%) |
Mar 23, 2018 | 24.22 | 24.70 | 23.70 | 24.27 | 726,401 | -0.02(-0.09%) |
Mar 22, 2018 | 23.35 | 25.34 | 22.98 | 24.30 | 2,017,053 | -1.03(-4.08%) |
Mar 21, 2018 | 24.54 | 25.80 | 24.10 | 25.33 | 649,150 | +0.93(+3.83%) |
Mar 20, 2018 | 25.06 | 25.21 | 24.12 | 24.40 | 976,630 | -0.87(-3.44%) |
Mar 19, 2018 | 25.84 | 26.34 | 24.78 | 25.27 | 1,103,703 | -0.54(-2.09%) |
Mar 16, 2018 | 25.35 | 26.11 | 25.35 | 25.80 | 824,782 | +0.39(+1.53%) |
Mar 15, 2018 | 25.31 | 25.45 | 24.96 | 25.42 | 513,821 | +0.29(+1.17%) |
Mar 14, 2018 | 25.50 | 25.50 | 24.57 | 25.12 | 742,395 | -0.23(-0.91%) |
Mar 13, 2018 | 25.16 | 25.78 | 25.08 | 25.35 | 1,193,837 | +0.18(+0.71%) |
Mar 12, 2018 | 25.34 | 25.46 | 24.57 | 25.17 | 887,612 | -0.17(-0.65%) |
Mar 09, 2018 | 23.98 | 25.45 | 23.66 | 25.34 | 1,157,448 | +1.60(+6.75%) |
Mar 08, 2018 | 23.88 | 23.96 | 23.17 | 23.74 | 892,638 | -0.07(-0.30%) |
Mar 07, 2018 | 23.58 | 24.01 | 23.23 | 23.81 | 1,147,204 | +0.18(+0.76%) |
Mar 06, 2018 | 23.49 | 24.02 | 23.24 | 23.63 | 1,730,547 | -0.03(-0.12%) |
Mar 05, 2018 | 24.32 | 24.74 | 23.20 | 23.66 | 2,419,670 | +0.02(+0.08%) |
Mar 02, 2018 | 25.95 | 25.95 | 22.59 | 23.64 | 6,033,751 | -3.32(-12.32%) |