Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.75 | 21.18 | 20.54 | 20.73 | 2,671,769 | -0.08(-0.38%) |
May 30, 2018 | 20.38 | 20.84 | 20.28 | 20.81 | 3,173,073 | +0.50(+2.46%) |
May 29, 2018 | 20.68 | 20.99 | 20.14 | 20.31 | 2,263,756 | -0.53(-2.54%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.34(+1.66%) | |
May 24, 2018 | 20.50 | 20.74 | 20.21 | 20.50 | 1,952,730 | -0.08(-0.39%) |
May 23, 2018 | 21.35 | 21.57 | 20.13 | 20.58 | 5,285,289 | -0.98(-4.55%) |
May 22, 2018 | 21.06 | 21.60 | 21.01 | 21.56 | 2,857,720 | +0.63(+3.01%) |
May 21, 2018 | 21.63 | 22.02 | 20.82 | 20.93 | 4,813,010 | -0.65(-3.01%) |
May 18, 2018 | 21.54 | 22.10 | 21.40 | 21.58 | 3,719,169 | +0.02(+0.09%) |
May 17, 2018 | 20.59 | 21.63 | 20.50 | 21.56 | 5,221,707 | +1.15(+5.63%) |
May 16, 2018 | 21.05 | 21.05 | 20.39 | 20.41 | 5,547,492 | -0.60(-2.86%) |
May 15, 2018 | 20.70 | 21.07 | 20.21 | 21.01 | 6,790,237 | +0.28(+1.35%) |
May 14, 2018 | 20.01 | 20.82 | 19.90 | 20.73 | 6,609,012 | +1.18(+6.04%) |
May 11, 2018 | 19.03 | 19.59 | 18.68 | 19.55 | 6,274,785 | +0.99(+5.33%) |
May 10, 2018 | 19.64 | 19.94 | 18.50 | 18.56 | 13,575,382 | -3.13(-14.43%) |
May 09, 2018 | 21.80 | 21.90 | 21.30 | 21.69 | 1,794,999 | +0.02(+0.09%) |
May 08, 2018 | 22.05 | 22.18 | 21.62 | 21.67 | 2,211,395 | -0.54(-2.43%) |
May 07, 2018 | 22.51 | 22.99 | 21.95 | 22.21 | 2,734,637 | -0.24(-1.07%) |
May 04, 2018 | 22.13 | 22.57 | 21.01 | 22.45 | 5,895,001 | +0.23(+1.04%) |
May 03, 2018 | 22.09 | 23.76 | 21.39 | 22.22 | 8,258,627 | +1.60(+7.76%) |
May 02, 2018 | 21.11 | 21.46 | 20.55 | 20.62 | 3,597,584 | -0.38(-1.81%) |
May 01, 2018 | 20.80 | 21.26 | 20.65 | 21.00 | 2,829,586 | +0.18(+0.86%) |
Apr 30, 2018 | 21.40 | 21.52 | 20.81 | 20.82 | 2,424,186 | -0.52(-2.44%) |
Apr 27, 2018 | 20.85 | 21.42 | 20.72 | 21.34 | 2,443,137 | +0.63(+3.04%) |
Apr 26, 2018 | 20.86 | 21.24 | 20.62 | 20.71 | 2,039,776 | -0.12(-0.58%) |
Apr 25, 2018 | 20.48 | 21.28 | 20.11 | 20.83 | 2,788,687 | +0.43(+2.11%) |
Apr 24, 2018 | 20.76 | 20.88 | 20.22 | 20.40 | 3,046,178 | -0.34(-1.64%) |
Apr 23, 2018 | 20.95 | 21.06 | 20.47 | 20.74 | 1,693,338 | -0.13(-0.62%) |
Apr 20, 2018 | 21.24 | 21.40 | 20.76 | 20.87 | 2,337,390 | -0.22(-1.04%) |
Apr 19, 2018 | 21.28 | 21.37 | 20.83 | 21.09 | 2,179,432 | -0.33(-1.54%) |
Apr 18, 2018 | 21.64 | 21.83 | 21.18 | 21.42 | 1,807,837 | -0.25(-1.15%) |
Apr 17, 2018 | 20.62 | 21.84 | 20.62 | 21.67 | 2,800,248 | +1.27(+6.23%) |
Apr 16, 2018 | 20.54 | 20.80 | 20.03 | 20.40 | 2,838,368 | -0.04(-0.20%) |
Apr 13, 2018 | 20.98 | 21.04 | 20.32 | 20.44 | 2,488,717 | -0.41(-1.97%) |
Apr 12, 2018 | 20.66 | 21.08 | 20.58 | 20.85 | 2,202,840 | +0.27(+1.31%) |
Apr 11, 2018 | 21.08 | 21.42 | 20.53 | 20.58 | 5,196,055 | -0.60(-2.83%) |
Apr 10, 2018 | 20.19 | 21.27 | 20.15 | 21.18 | 7,127,374 | +1.51(+7.68%) |
Apr 09, 2018 | 21.00 | 21.43 | 19.60 | 19.67 | 8,889,459 | -1.42(-6.73%) |
Apr 06, 2018 | 21.90 | 21.99 | 20.97 | 21.09 | 3,133,951 | -1.01(-4.57%) |
Apr 05, 2018 | 22.51 | 22.76 | 21.51 | 22.10 | 3,615,402 | -0.21(-0.94%) |
Apr 04, 2018 | 20.87 | 22.38 | 20.32 | 22.31 | 5,438,575 | +1.03(+4.84%) |
Apr 03, 2018 | 21.74 | 21.91 | 21.10 | 21.28 | 2,863,741 | -0.21(-0.98%) |
Apr 02, 2018 | 21.92 | 22.09 | 21.17 | 21.49 | 3,532,295 | -0.66(-2.98%) |
Mar 29, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.94%) | |
Mar 28, 2018 | 22.55 | 23.05 | 21.79 | 22.36 | 2,949,733 | -0.08(-0.36%) |
Mar 27, 2018 | 23.55 | 23.71 | 22.26 | 22.44 | 2,819,297 | -0.92(-3.94%) |
Mar 26, 2018 | 22.99 | 23.42 | 22.60 | 23.36 | 3,536,338 | +0.65(+2.86%) |
Mar 23, 2018 | 23.66 | 23.82 | 22.54 | 22.71 | 2,807,225 | -0.60(-2.57%) |
Mar 22, 2018 | 23.75 | 24.16 | 23.30 | 23.31 | 2,203,001 | -0.82(-3.40%) |
Mar 21, 2018 | 24.50 | 24.73 | 24.00 | 24.13 | 1,714,257 | -0.38(-1.55%) |
Mar 20, 2018 | 23.85 | 24.70 | 23.76 | 24.51 | 3,274,216 | +0.70(+2.94%) |
Mar 19, 2018 | 24.54 | 24.69 | 23.53 | 23.81 | 2,256,419 | -0.83(-3.37%) |
Mar 16, 2018 | 24.72 | 24.80 | 24.15 | 24.64 | 3,174,150 | -0.11(-0.44%) |
Mar 15, 2018 | 25.11 | 25.27 | 24.55 | 24.75 | 1,676,515 | -0.12(-0.48%) |
Mar 14, 2018 | 24.87 | 25.00 | 24.72 | 24.87 | 3,315,110 | +0.07(+0.28%) |
Mar 13, 2018 | 24.92 | 25.30 | 24.53 | 24.80 | 2,028,159 | -0.02(-0.08%) |
Mar 12, 2018 | 24.43 | 24.98 | 24.28 | 24.82 | 1,733,389 | +0.29(+1.18%) |
Mar 09, 2018 | 24.59 | 25.04 | 24.34 | 24.53 | 2,118,791 | +0.05(+0.20%) |
Mar 08, 2018 | 25.00 | 25.10 | 24.22 | 24.48 | 2,616,697 | -0.48(-1.92%) |
Mar 07, 2018 | 25.15 | 24.96 | 2,545,963 | +0.34(+1.38%) | ||
Mar 06, 2018 | 25.01 | 25.22 | 24.38 | 24.62 | 2,880,785 | -0.21(-0.85%) |
Mar 05, 2018 | 23.85 | 25.20 | 23.85 | 24.83 | 3,589,401 | +0.75(+3.11%) |
Mar 02, 2018 | 23.62 | 24.24 | 23.24 | 24.08 | 5,282,892 | -0.13(-0.54%) |