Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.38 | 20.38 | 20.05 | 20.07 | 12,369,004 | -0.36(-1.74%) |
May 30, 2018 | 20.23 | 20.53 | 20.23 | 20.42 | 9,322,144 | +0.14(+0.68%) |
May 29, 2018 | 20.25 | 20.34 | 20.16 | 20.28 | 5,391,652 | -0.05(-0.24%) |
May 25, 2018 | 20.33 | 20.33 | 20.33 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 20.29 | 20.40 | 20.23 | 20.35 | 4,953,353 | +0.05(+0.24%) |
May 23, 2018 | 20.21 | 20.40 | 20.18 | 20.30 | 3,643,263 | +0.14(+0.69%) |
May 22, 2018 | 20.13 | 20.24 | 20.08 | 20.17 | 5,478,100 | +0.04(+0.20%) |
May 21, 2018 | 20.22 | 20.32 | 20.03 | 20.13 | 4,804,393 | +0.06(+0.30%) |
May 18, 2018 | 20.16 | 20.25 | 20.06 | 20.07 | 9,096,250 | -0.11(-0.54%) |
May 17, 2018 | 20.04 | 20.24 | 20.04 | 20.18 | 4,837,521 | +0.09(+0.44%) |
May 16, 2018 | 20.27 | 20.40 | 20.04 | 20.09 | 6,751,387 | -0.12(-0.59%) |
May 15, 2018 | 20.19 | 20.28 | 20.04 | 20.21 | 7,124,516 | -0.08(-0.39%) |
May 14, 2018 | 20.36 | 20.55 | 20.21 | 20.28 | 6,508,386 | -0.14(-0.68%) |
May 11, 2018 | 20.25 | 20.44 | 20.15 | 20.42 | 5,533,219 | +0.22(+1.08%) |
May 10, 2018 | 20.15 | 20.25 | 20.01 | 20.21 | 4,609,502 | +0.12(+0.59%) |
May 09, 2018 | 19.84 | 20.10 | 19.83 | 20.09 | 5,830,713 | +0.25(+1.25%) |
May 08, 2018 | 19.92 | 19.96 | 19.78 | 19.84 | 6,249,179 | -0.06(-0.30%) |
May 07, 2018 | 19.66 | 19.91 | 19.56 | 19.90 | 5,353,383 | +0.33(+1.67%) |
May 04, 2018 | 19.27 | 19.61 | 19.20 | 19.57 | 5,678,621 | +0.29(+1.49%) |
May 03, 2018 | 19.30 | 19.42 | 18.89 | 19.29 | 6,039,876 | -0.08(-0.41%) |
May 02, 2018 | 19.57 | 19.71 | 19.36 | 19.36 | 11,706,887 | -0.36(-1.81%) |
May 01, 2018 | 19.81 | 19.89 | 19.72 | 19.72 | 8,006,607 | -0.06(-0.30%) |
Apr 30, 2018 | 19.79 | 19.82 | 19.54 | 19.78 | 11,336,757 | +0.03(+0.15%) |
Apr 27, 2018 | 19.46 | 19.87 | 19.39 | 19.75 | 7,251,437 | +0.25(+1.27%) |
Apr 26, 2018 | 19.22 | 19.63 | 19.13 | 19.50 | 5,056,471 | +0.32(+1.65%) |
Apr 25, 2018 | 19.20 | 19.22 | 19.04 | 19.19 | 4,635,200 | -0.01(-0.05%) |
Apr 24, 2018 | 19.27 | 19.31 | 19.10 | 19.20 | 7,629,753 | -0.09(-0.46%) |
Apr 23, 2018 | 19.35 | 19.47 | 19.15 | 19.29 | 7,125,652 | -0.15(-0.76%) |
Apr 20, 2018 | 19.81 | 19.84 | 19.37 | 19.43 | 7,473,679 | -0.26(-1.31%) |
Apr 19, 2018 | 20.11 | 20.11 | 19.60 | 19.69 | 8,576,063 | -0.42(-2.07%) |
Apr 18, 2018 | 20.17 | 20.17 | 20.05 | 20.11 | 8,384,257 | +0.00(+0.00%) |
Apr 17, 2018 | 19.62 | 20.24 | 19.59 | 20.11 | 7,393,724 | +0.54(+2.78%) |
Apr 16, 2018 | 19.65 | 19.65 | 19.50 | 19.56 | 5,783,527 | -0.03(-0.15%) |
Apr 13, 2018 | 19.67 | 19.72 | 19.44 | 19.59 | 5,634,065 | -0.05(-0.25%) |
Apr 12, 2018 | 19.73 | 19.74 | 19.49 | 19.64 | 6,592,036 | +0.02(+0.10%) |
Apr 11, 2018 | 19.67 | 19.82 | 19.54 | 19.62 | 8,992,361 | -0.10(-0.50%) |
Apr 10, 2018 | 19.76 | 19.83 | 19.68 | 19.72 | 5,517,270 | +0.02(+0.10%) |
Apr 09, 2018 | 19.87 | 19.90 | 19.67 | 19.70 | 6,342,983 | -0.12(-0.59%) |
Apr 06, 2018 | 20.06 | 20.16 | 19.79 | 19.82 | 6,190,648 | -0.23(-1.17%) |
Apr 05, 2018 | 20.13 | 20.13 | 19.94 | 20.05 | 5,505,774 | -0.08(-0.39%) |
Apr 04, 2018 | 19.79 | 20.18 | 19.73 | 20.13 | 5,758,689 | +0.22(+1.08%) |
Apr 03, 2018 | 19.98 | 20.13 | 19.84 | 19.92 | 6,418,000 | -0.06(-0.29%) |
Apr 02, 2018 | 20.02 | 20.09 | 19.75 | 19.97 | 6,824,371 | -0.05(-0.24%) |
Mar 29, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.44%) | |
Mar 28, 2018 | 19.72 | 20.23 | 19.72 | 20.11 | 8,202,655 | +0.46(+2.34%) |
Mar 27, 2018 | 20.70 | 20.74 | 19.59 | 19.65 | 24,379,282 | -1.11(-5.33%) |
Mar 26, 2018 | 20.84 | 20.84 | 20.51 | 20.76 | 3,120,351 | +0.06(+0.28%) |
Mar 23, 2018 | 20.68 | 20.90 | 20.64 | 20.70 | 4,148,369 | +0.03(+0.14%) |
Mar 22, 2018 | 20.56 | 20.97 | 20.53 | 20.67 | 4,096,774 | +0.06(+0.28%) |
Mar 21, 2018 | 20.79 | 20.91 | 20.49 | 20.61 | 4,617,867 | -0.18(-0.85%) |
Mar 20, 2018 | 21.15 | 21.24 | 20.74 | 20.79 | 3,625,233 | -0.27(-1.30%) |
Mar 19, 2018 | 21.67 | 21.77 | 20.85 | 21.06 | 6,652,821 | -0.20(-0.92%) |
Mar 16, 2018 | 21.19 | 21.32 | 21.06 | 21.26 | 9,759,884 | +0.09(+0.42%) |
Mar 15, 2018 | 21.27 | 21.30 | 20.97 | 21.17 | 3,798,084 | -0.06(-0.28%) |
Mar 14, 2018 | 21.23 | 20.90 | 21.23 | 3,924,080 | +0.25(+1.21%) | |
Mar 13, 2018 | 20.99 | 21.22 | 20.88 | 20.97 | 3,971,907 | +0.07(+0.33%) |
Mar 12, 2018 | 20.62 | 20.94 | 20.62 | 20.90 | 3,642,587 | +0.23(+1.09%) |
Mar 09, 2018 | 20.71 | 20.75 | 20.42 | 20.68 | 2,339,765 | +0.02(+0.09%) |
Mar 08, 2018 | 20.86 | 20.87 | 20.58 | 20.66 | 2,452,296 | -0.14(-0.66%) |
Mar 07, 2018 | 20.54 | 20.80 | 4,773,485 | -0.11(-0.52%) | ||
Mar 06, 2018 | 20.90 | 21.01 | 20.61 | 20.90 | 2,152,385 | +0.01(+0.05%) |
Mar 05, 2018 | 20.45 | 21.02 | 20.45 | 20.89 | 3,583,855 | +0.28(+1.38%) |
Mar 02, 2018 | 20.73 | 20.92 | 20.39 | 20.61 | 3,173,876 | -0.13(-0.61%) |