Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.83 | 19.89 | 19.61 | 19.73 | 5,193,006 | -0.12(-0.58%) |
May 30, 2018 | 19.78 | 19.93 | 19.65 | 19.85 | 3,418,733 | +0.29(+1.48%) |
May 29, 2018 | 20.10 | 20.17 | 19.45 | 19.56 | 4,658,842 | -0.84(-4.14%) |
May 25, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 20.42 | 20.51 | 19.96 | 20.43 | 3,974,607 | -0.10(-0.49%) |
May 23, 2018 | 20.66 | 20.71 | 20.38 | 20.53 | 2,842,144 | -0.27(-1.28%) |
May 22, 2018 | 20.74 | 20.93 | 20.69 | 20.80 | 3,481,178 | +0.14(+0.66%) |
May 21, 2018 | 20.86 | 20.88 | 20.62 | 20.66 | 2,804,743 | -0.01(-0.07%) |
May 18, 2018 | 20.69 | 20.74 | 20.54 | 20.68 | 3,865,127 | -0.01(-0.07%) |
May 17, 2018 | 20.59 | 20.84 | 20.50 | 20.69 | 2,871,786 | +0.10(+0.49%) |
May 16, 2018 | 20.48 | 20.80 | 20.46 | 20.59 | 2,856,406 | +0.07(+0.35%) |
May 15, 2018 | 20.46 | 20.61 | 20.44 | 20.52 | 3,311,308 | -0.10(-0.49%) |
May 14, 2018 | 20.41 | 20.71 | 20.35 | 20.62 | 4,859,161 | +0.25(+1.24%) |
May 11, 2018 | 20.39 | 20.47 | 20.18 | 20.37 | 3,724,712 | +0.04(+0.21%) |
May 10, 2018 | 20.09 | 20.53 | 20.07 | 20.32 | 5,326,212 | +0.33(+1.66%) |
May 09, 2018 | 20.24 | 20.27 | 19.74 | 19.99 | 13,705,107 | -0.11(-0.57%) |
May 08, 2018 | 20.27 | 20.32 | 19.89 | 20.11 | 5,243,849 | -0.24(-1.16%) |
May 07, 2018 | 20.35 | 20.43 | 20.09 | 20.34 | 4,730,909 | +0.06(+0.28%) |
May 04, 2018 | 19.84 | 20.53 | 19.79 | 20.29 | 3,784,470 | +0.31(+1.54%) |
May 03, 2018 | 20.01 | 20.04 | 19.54 | 19.98 | 4,736,939 | -0.13(-0.64%) |
May 02, 2018 | 20.32 | 20.35 | 20.06 | 20.11 | 4,004,513 | -0.21(-1.05%) |
May 01, 2018 | 20.61 | 20.73 | 20.04 | 20.32 | 6,698,121 | -0.38(-1.83%) |
Apr 30, 2018 | 21.20 | 21.32 | 20.67 | 20.70 | 5,711,662 | -0.44(-2.10%) |
Apr 27, 2018 | 21.18 | 21.28 | 20.91 | 21.14 | 5,219,706 | -0.19(-0.87%) |
Apr 26, 2018 | 21.72 | 21.74 | 20.86 | 21.33 | 8,362,622 | -0.64(-2.90%) |
Apr 25, 2018 | 21.81 | 22.16 | 21.78 | 21.96 | 5,330,161 | +0.06(+0.29%) |
Apr 24, 2018 | 22.28 | 22.35 | 21.76 | 21.90 | 3,767,137 | -0.25(-1.13%) |
Apr 23, 2018 | 22.21 | 22.49 | 22.05 | 22.15 | 4,051,511 | -0.04(-0.19%) |
Apr 20, 2018 | 22.36 | 22.49 | 21.95 | 22.19 | 4,360,111 | -0.11(-0.51%) |
Apr 19, 2018 | 22.26 | 22.44 | 22.08 | 22.31 | 2,768,145 | +0.08(+0.35%) |
Apr 18, 2018 | 22.29 | 22.53 | 22.21 | 22.23 | 4,183,900 | -0.01(-0.06%) |
Apr 17, 2018 | 22.27 | 22.44 | 22.11 | 22.24 | 3,268,170 | +0.20(+0.91%) |
Apr 16, 2018 | 21.99 | 22.24 | 21.90 | 22.04 | 3,258,119 | +0.23(+1.05%) |
Apr 13, 2018 | 22.14 | 22.19 | 21.71 | 21.81 | 3,254,816 | -0.21(-0.94%) |
Apr 12, 2018 | 22.06 | 22.25 | 21.93 | 22.02 | 3,638,683 | +0.16(+0.72%) |
Apr 11, 2018 | 22.03 | 22.21 | 21.79 | 21.86 | 4,578,416 | -0.48(-2.14%) |
Apr 10, 2018 | 22.27 | 22.50 | 22.16 | 22.34 | 3,831,065 | +0.44(+2.02%) |
Apr 09, 2018 | 22.09 | 22.47 | 21.86 | 21.90 | 3,472,957 | -0.04(-0.16%) |
Apr 06, 2018 | 22.35 | 22.52 | 21.71 | 21.94 | 4,935,483 | -0.77(-3.40%) |
Apr 05, 2018 | 22.79 | 22.87 | 22.49 | 22.71 | 3,412,889 | +0.04(+0.19%) |
Apr 04, 2018 | 21.96 | 22.73 | 21.80 | 22.67 | 4,445,264 | +0.29(+1.31%) |
Apr 03, 2018 | 22.21 | 22.47 | 22.01 | 22.37 | 5,111,661 | +0.34(+1.52%) |
Apr 02, 2018 | 22.73 | 22.73 | 21.57 | 22.04 | 6,048,972 | -0.84(-3.66%) |
Mar 29, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.38(+1.68%) | |
Mar 28, 2018 | 22.51 | 22.66 | 22.24 | 22.49 | 7,366,670 | +0.09(+0.38%) |
Mar 27, 2018 | 22.99 | 23.04 | 22.19 | 22.41 | 6,670,698 | -0.55(-2.40%) |
Mar 26, 2018 | 22.44 | 22.99 | 22.19 | 22.96 | 5,605,307 | +1.01(+4.59%) |
Mar 23, 2018 | 22.53 | 22.66 | 21.91 | 21.95 | 4,140,671 | -0.52(-2.32%) |
Mar 22, 2018 | 23.19 | 23.31 | 22.41 | 22.47 | 5,607,363 | -1.06(-4.52%) |
Mar 21, 2018 | 23.28 | 23.97 | 23.25 | 23.54 | 5,285,560 | +0.29(+1.26%) |
Mar 20, 2018 | 23.43 | 23.47 | 23.16 | 23.24 | 4,087,194 | -0.08(-0.34%) |
Mar 19, 2018 | 23.72 | 23.07 | 23.32 | 4,781,413 | -0.40(-1.69%) | |
Mar 16, 2018 | 23.62 | 23.92 | 23.61 | 23.72 | 16,082,143 | +0.20(+0.85%) |
Mar 15, 2018 | 23.83 | 23.84 | 23.30 | 23.52 | 8,143,428 | -0.25(-1.05%) |
Mar 14, 2018 | 24.46 | 24.46 | 23.73 | 23.77 | 5,855,091 | -0.60(-2.46%) |
Mar 13, 2018 | 24.75 | 24.93 | 24.27 | 24.37 | 3,987,619 | -0.29(-1.19%) |
Mar 12, 2018 | 24.73 | 25.03 | 24.63 | 24.67 | 5,863,845 | +0.00(+0.00%) |
Mar 09, 2018 | 24.47 | 24.70 | 24.15 | 24.67 | 5,063,392 | +0.44(+1.83%) |
Mar 08, 2018 | 23.84 | 24.27 | 23.72 | 24.22 | 8,093,100 | +0.40(+1.68%) |
Mar 07, 2018 | 23.85 | 23.82 | 5,713,252 | +0.16(+0.66%) | ||
Mar 06, 2018 | 23.53 | 23.74 | 23.27 | 23.67 | 4,216,231 | +0.32(+1.38%) |
Mar 05, 2018 | 22.94 | 23.51 | 22.72 | 23.34 | 4,514,256 | +0.33(+1.43%) |
Mar 02, 2018 | 22.61 | 23.07 | 22.46 | 23.02 | 5,216,806 | +0.29(+1.26%) |