Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.80 | 21.85 | 21.61 | 21.64 | 1,667,300 | -0.17(-0.78%) |
May 30, 2018 | 21.64 | 21.98 | 21.51 | 21.80 | 1,529,578 | +0.19(+0.90%) |
May 29, 2018 | 21.32 | 21.67 | 21.20 | 21.61 | 1,982,922 | +0.29(+1.36%) |
May 25, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.25(+1.19%) | |
May 24, 2018 | 21.24 | 21.28 | 21.02 | 21.07 | 1,715,190 | -0.10(-0.46%) |
May 23, 2018 | 20.92 | 21.30 | 20.87 | 21.17 | 1,575,685 | +0.31(+1.51%) |
May 22, 2018 | 20.88 | 20.92 | 20.75 | 20.85 | 1,254,506 | -0.03(-0.15%) |
May 21, 2018 | 20.70 | 20.92 | 20.56 | 20.88 | 1,120,942 | +0.24(+1.17%) |
May 18, 2018 | 20.69 | 20.74 | 20.48 | 20.64 | 986,990 | +0.03(+0.16%) |
May 17, 2018 | 20.61 | 20.69 | 20.53 | 20.61 | 1,139,642 | -0.02(-0.12%) |
May 16, 2018 | 20.74 | 20.91 | 20.59 | 20.63 | 1,592,163 | +0.03(+0.16%) |
May 15, 2018 | 20.74 | 20.75 | 20.49 | 20.60 | 2,327,912 | -0.23(-1.09%) |
May 14, 2018 | 21.04 | 21.11 | 20.79 | 20.83 | 1,621,071 | -0.26(-1.22%) |
May 11, 2018 | 21.34 | 21.35 | 21.00 | 21.09 | 1,545,006 | -0.15(-0.72%) |
May 10, 2018 | 21.09 | 21.24 | 21.05 | 21.24 | 1,313,687 | +0.15(+0.73%) |
May 09, 2018 | 20.89 | 21.17 | 20.82 | 21.09 | 2,041,687 | +0.18(+0.85%) |
May 08, 2018 | 20.97 | 21.06 | 20.88 | 20.91 | 1,646,477 | -0.06(-0.27%) |
May 07, 2018 | 20.84 | 21.04 | 20.76 | 20.97 | 2,598,581 | +0.19(+0.89%) |
May 04, 2018 | 20.34 | 20.86 | 20.31 | 20.78 | 2,185,427 | +0.52(+2.55%) |
May 03, 2018 | 20.13 | 20.39 | 20.02 | 20.26 | 2,173,815 | +0.14(+0.68%) |
May 02, 2018 | 20.39 | 20.45 | 20.11 | 20.13 | 4,369,109 | -0.32(-1.58%) |
May 01, 2018 | 20.38 | 20.53 | 20.24 | 20.45 | 1,770,158 | +0.08(+0.40%) |
Apr 30, 2018 | 20.54 | 20.62 | 20.26 | 20.37 | 1,332,779 | -0.13(-0.63%) |
Apr 27, 2018 | 20.28 | 20.60 | 20.25 | 20.50 | 1,294,388 | +0.23(+1.11%) |
Apr 26, 2018 | 20.07 | 20.40 | 20.02 | 20.27 | 1,654,634 | +0.28(+1.41%) |
Apr 25, 2018 | 19.73 | 20.05 | 19.66 | 19.99 | 1,739,309 | +0.17(+0.86%) |
Apr 24, 2018 | 19.54 | 19.92 | 19.53 | 19.82 | 1,656,117 | +0.33(+1.70%) |
Apr 23, 2018 | 19.63 | 19.66 | 19.41 | 19.49 | 1,722,750 | -0.13(-0.66%) |
Apr 20, 2018 | 19.96 | 20.00 | 19.60 | 19.62 | 2,080,044 | -0.28(-1.42%) |
Apr 19, 2018 | 20.22 | 20.25 | 19.78 | 19.90 | 1,222,221 | -0.37(-1.83%) |
Apr 18, 2018 | 20.33 | 20.45 | 20.23 | 20.27 | 794,046 | -0.04(-0.20%) |
Apr 17, 2018 | 20.02 | 20.44 | 19.93 | 20.31 | 1,548,674 | +0.29(+1.45%) |
Apr 16, 2018 | 19.94 | 20.13 | 19.81 | 20.02 | 1,439,286 | +0.11(+0.57%) |
Apr 13, 2018 | 19.83 | 19.99 | 19.75 | 19.91 | 1,792,170 | +0.12(+0.61%) |
Apr 12, 2018 | 20.27 | 20.27 | 19.79 | 19.79 | 1,761,233 | -0.54(-2.66%) |
Apr 11, 2018 | 20.18 | 20.49 | 20.17 | 20.33 | 1,306,754 | +0.10(+0.48%) |
Apr 10, 2018 | 20.34 | 20.36 | 20.19 | 20.23 | 1,228,127 | -0.05(-0.24%) |
Apr 09, 2018 | 20.30 | 20.48 | 20.21 | 20.28 | 1,616,507 | +0.03(+0.16%) |
Apr 06, 2018 | 20.44 | 20.65 | 20.20 | 20.25 | 2,250,045 | -0.15(-0.75%) |
Apr 05, 2018 | 20.54 | 20.57 | 20.34 | 20.40 | 2,080,471 | -0.21(-1.02%) |
Apr 04, 2018 | 20.22 | 20.63 | 20.20 | 20.61 | 1,884,714 | +0.29(+1.43%) |
Apr 03, 2018 | 20.00 | 20.36 | 19.92 | 20.32 | 1,611,603 | +0.34(+1.70%) |
Apr 02, 2018 | 20.05 | 20.35 | 19.93 | 19.98 | 2,292,812 | -0.06(-0.28%) |
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.04(+0.20%) | |
Mar 28, 2018 | 19.59 | 20.13 | 19.59 | 20.00 | 1,995,941 | +0.45(+2.31%) |
Mar 27, 2018 | 19.53 | 19.79 | 19.29 | 19.54 | 2,476,908 | +0.08(+0.41%) |
Mar 26, 2018 | 19.48 | 19.51 | 19.21 | 19.46 | 2,313,601 | +0.12(+0.62%) |
Mar 23, 2018 | 19.55 | 19.59 | 19.27 | 19.35 | 1,729,285 | -0.15(-0.78%) |
Mar 22, 2018 | 19.42 | 19.80 | 19.40 | 19.50 | 3,145,248 | +0.05(+0.25%) |
Mar 21, 2018 | 19.49 | 19.59 | 19.33 | 19.45 | 1,976,561 | -0.06(-0.33%) |
Mar 20, 2018 | 19.50 | 19.60 | 19.39 | 19.51 | 3,170,349 | +0.08(+0.41%) |
Mar 19, 2018 | 19.53 | 19.53 | 19.34 | 19.43 | 1,733,869 | -0.10(-0.49%) |
Mar 16, 2018 | 19.46 | 19.59 | 19.38 | 19.53 | 2,461,731 | +0.01(+0.04%) |
Mar 15, 2018 | 19.50 | 19.63 | 19.43 | 19.52 | 2,373,005 | -0.01(-0.04%) |
Mar 14, 2018 | 19.79 | 19.92 | 19.50 | 19.53 | 2,345,511 | -0.24(-1.21%) |
Mar 13, 2018 | 19.89 | 19.97 | 19.69 | 19.77 | 1,684,367 | -0.02(-0.08%) |
Mar 12, 2018 | 19.68 | 19.88 | 19.62 | 19.78 | 2,002,533 | +0.10(+0.53%) |
Mar 09, 2018 | 19.55 | 19.69 | 19.35 | 19.68 | 1,597,530 | +0.07(+0.37%) |
Mar 08, 2018 | 19.66 | 19.83 | 19.48 | 19.61 | 1,379,023 | +0.06(+0.29%) |
Mar 07, 2018 | 19.71 | 19.55 | 4,966,358 | +0.02(+0.12%) | ||
Mar 06, 2018 | 19.35 | 19.66 | 19.20 | 19.53 | 2,721,234 | +0.17(+0.86%) |
Mar 05, 2018 | 19.13 | 19.42 | 19.09 | 19.36 | 2,240,996 | +0.24(+1.25%) |
Mar 02, 2018 | 18.96 | 19.18 | 18.84 | 19.12 | 3,829,249 | +0.10(+0.50%) |