Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.07 | 21.34 | 20.96 | 21.06 | 6,638,634 | -0.03(-0.13%) |
May 30, 2018 | 20.95 | 21.16 | 20.85 | 21.09 | 4,141,496 | +0.29(+1.39%) |
May 29, 2018 | 20.78 | 21.03 | 20.55 | 20.80 | 6,179,080 | -0.19(-0.90%) |
May 25, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.04(+0.21%) | |
May 24, 2018 | 20.95 | 21.01 | 20.52 | 20.94 | 5,470,516 | -0.02(-0.09%) |
May 23, 2018 | 20.30 | 20.96 | 20.30 | 20.96 | 5,409,375 | +0.34(+1.67%) |
May 22, 2018 | 20.86 | 20.92 | 20.54 | 20.62 | 3,770,607 | -0.06(-0.29%) |
May 21, 2018 | 20.75 | 20.94 | 20.50 | 20.68 | 5,645,635 | +0.24(+1.16%) |
May 18, 2018 | 20.51 | 20.63 | 20.38 | 20.44 | 3,753,448 | -0.21(-1.03%) |
May 17, 2018 | 20.68 | 20.97 | 20.46 | 20.65 | 5,248,416 | -0.18(-0.84%) |
May 16, 2018 | 20.61 | 20.91 | 20.58 | 20.83 | 5,075,118 | +0.28(+1.34%) |
May 15, 2018 | 20.68 | 20.70 | 20.33 | 20.55 | 9,345,394 | -0.46(-2.20%) |
May 14, 2018 | 21.04 | 21.28 | 20.95 | 21.02 | 5,683,908 | +0.06(+0.30%) |
May 11, 2018 | 20.91 | 21.05 | 20.77 | 20.95 | 5,774,705 | -0.04(-0.19%) |
May 10, 2018 | 20.70 | 21.02 | 20.67 | 20.99 | 6,955,812 | +0.42(+2.02%) |
May 09, 2018 | 20.22 | 20.60 | 20.07 | 20.58 | 5,498,065 | +0.47(+2.32%) |
May 08, 2018 | 20.08 | 20.21 | 19.84 | 20.11 | 5,630,817 | -0.04(-0.22%) |
May 07, 2018 | 20.03 | 20.30 | 20.00 | 20.16 | 5,714,590 | +0.31(+1.57%) |
May 04, 2018 | 18.96 | 19.94 | 18.93 | 19.84 | 6,174,757 | +0.72(+3.77%) |
May 03, 2018 | 18.95 | 19.26 | 18.52 | 19.12 | 9,542,181 | -0.01(-0.06%) |
May 02, 2018 | 19.43 | 19.55 | 19.09 | 19.14 | 6,096,558 | -0.21(-1.08%) |
May 01, 2018 | 18.84 | 19.37 | 18.75 | 19.34 | 7,722,506 | +0.42(+2.20%) |
Apr 30, 2018 | 19.30 | 19.53 | 18.84 | 18.93 | 7,967,367 | -0.28(-1.46%) |
Apr 27, 2018 | 19.74 | 19.75 | 18.99 | 19.21 | 8,723,703 | +0.03(+0.17%) |
Apr 26, 2018 | 18.89 | 19.30 | 18.77 | 19.18 | 6,703,556 | +0.74(+4.03%) |
Apr 25, 2018 | 18.44 | 18.57 | 17.91 | 18.43 | 8,613,233 | +0.06(+0.31%) |
Apr 24, 2018 | 19.37 | 19.42 | 18.12 | 18.37 | 10,828,903 | -0.82(-4.25%) |
Apr 23, 2018 | 19.47 | 19.62 | 18.98 | 19.19 | 6,897,429 | -0.10(-0.54%) |
Apr 20, 2018 | 19.81 | 19.84 | 19.15 | 19.29 | 8,155,213 | -0.65(-3.25%) |
Apr 19, 2018 | 20.10 | 20.18 | 19.78 | 19.94 | 6,421,309 | -0.34(-1.70%) |
Apr 18, 2018 | 20.23 | 20.44 | 20.02 | 20.29 | 4,633,022 | +0.09(+0.47%) |
Apr 17, 2018 | 19.77 | 20.30 | 19.70 | 20.19 | 5,134,935 | +0.82(+4.26%) |
Apr 16, 2018 | 19.35 | 19.52 | 19.12 | 19.37 | 4,336,115 | +0.27(+1.41%) |
Apr 13, 2018 | 19.49 | 19.54 | 18.94 | 19.10 | 6,655,845 | -0.18(-0.94%) |
Apr 12, 2018 | 19.09 | 19.42 | 19.05 | 19.28 | 7,019,338 | +0.43(+2.29%) |
Apr 11, 2018 | 18.84 | 19.25 | 18.80 | 18.85 | 6,795,015 | -0.20(-1.04%) |
Apr 10, 2018 | 18.82 | 19.18 | 18.57 | 19.05 | 8,172,687 | +0.80(+4.40%) |
Apr 09, 2018 | 18.33 | 18.98 | 18.20 | 18.24 | 8,052,464 | +0.21(+1.17%) |
Apr 06, 2018 | 18.56 | 18.91 | 17.83 | 18.03 | 10,371,630 | -0.91(-4.82%) |
Apr 05, 2018 | 19.11 | 19.18 | 18.69 | 18.95 | 12,263,573 | +0.30(+1.62%) |
Apr 04, 2018 | 17.48 | 18.86 | 17.43 | 18.64 | 13,655,777 | +0.47(+2.59%) |
Apr 03, 2018 | 18.12 | 18.33 | 17.54 | 18.17 | 12,169,346 | +0.38(+2.14%) |
Apr 02, 2018 | 18.60 | 18.78 | 17.40 | 17.79 | 12,166,815 | -1.09(-5.75%) |
Mar 29, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.67(+3.67%) | |
Mar 28, 2018 | 18.44 | 18.78 | 17.93 | 18.21 | 15,703,359 | -0.41(-2.18%) |
Mar 27, 2018 | 20.22 | 20.22 | 18.30 | 18.62 | 12,734,034 | -1.32(-6.60%) |
Mar 26, 2018 | 19.29 | 19.98 | 18.72 | 19.93 | 12,364,304 | +1.39(+7.52%) |
Mar 23, 2018 | 19.55 | 19.71 | 18.54 | 18.54 | 12,720,180 | -1.04(-5.32%) |
Mar 22, 2018 | 20.05 | 20.32 | 19.55 | 19.58 | 13,194,705 | -1.03(-4.98%) |
Mar 21, 2018 | 20.70 | 21.07 | 20.43 | 20.60 | 7,935,006 | -0.19(-0.93%) |
Mar 20, 2018 | 20.66 | 20.89 | 20.55 | 20.80 | 4,996,286 | +0.12(+0.56%) |
Mar 19, 2018 | 21.21 | 21.21 | 20.29 | 20.68 | 11,718,111 | -0.92(-4.24%) |
Mar 16, 2018 | 21.78 | 21.88 | 21.57 | 21.60 | 6,385,841 | -0.10(-0.48%) |
Mar 15, 2018 | 21.80 | 21.97 | 21.55 | 21.70 | 7,659,973 | -0.06(-0.27%) |
Mar 14, 2018 | 21.98 | 22.02 | 21.58 | 21.76 | 8,843,167 | -0.02(-0.08%) |
Mar 13, 2018 | 22.56 | 22.66 | 21.65 | 21.78 | 10,560,032 | -0.55(-2.46%) |
Mar 12, 2018 | 22.26 | 22.48 | 22.17 | 22.33 | 7,889,669 | +0.20(+0.92%) |
Mar 09, 2018 | 21.63 | 22.12 | 21.56 | 22.12 | 7,644,715 | +0.81(+3.80%) |
Mar 08, 2018 | 21.25 | 21.35 | 21.09 | 21.31 | 5,676,606 | +0.24(+1.12%) |
Mar 07, 2018 | 21.12 | 20.60 | 21.08 | 8,124,887 | +0.09(+0.45%) | |
Mar 06, 2018 | 21.02 | 21.14 | 20.74 | 20.98 | 9,380,104 | +0.17(+0.83%) |
Mar 05, 2018 | 20.18 | 20.92 | 20.03 | 20.81 | 9,381,743 | +0.44(+2.17%) |
Mar 02, 2018 | 19.51 | 20.44 | 19.39 | 20.37 | 9,834,555 | +0.35(+1.74%) |