Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.50 | 20.57 | 20.33 | 20.51 | 10,497,359 | -0.02(-0.07%) |
May 30, 2018 | 20.35 | 20.56 | 20.20 | 20.53 | 13,095,472 | +0.23(+1.15%) |
May 29, 2018 | 20.61 | 20.66 | 20.23 | 20.29 | 11,620,926 | -0.32(-1.53%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.61 | 20.71 | 20.45 | 20.65 | 6,168,765 | +0.05(+0.22%) |
May 23, 2018 | 20.50 | 20.65 | 20.41 | 20.60 | 7,182,576 | +0.10(+0.48%) |
May 22, 2018 | 20.23 | 20.57 | 20.16 | 20.50 | 10,378,724 | +0.29(+1.45%) |
May 21, 2018 | 20.12 | 20.29 | 20.02 | 20.21 | 10,067,804 | +0.15(+0.75%) |
May 18, 2018 | 20.09 | 20.29 | 19.98 | 20.06 | 20,053,072 | -0.02(-0.07%) |
May 17, 2018 | 20.27 | 20.31 | 20.01 | 20.07 | 8,593,338 | -0.20(-1.00%) |
May 16, 2018 | 20.46 | 20.53 | 20.18 | 20.28 | 10,700,300 | -0.17(-0.81%) |
May 15, 2018 | 20.72 | 20.78 | 20.33 | 20.44 | 17,521,542 | -0.32(-1.52%) |
May 14, 2018 | 20.93 | 20.94 | 20.62 | 20.76 | 7,444,396 | -0.13(-0.61%) |
May 11, 2018 | 21.21 | 21.25 | 20.87 | 20.89 | 7,134,876 | -0.27(-1.28%) |
May 10, 2018 | 21.07 | 21.17 | 20.77 | 21.16 | 12,073,158 | +0.22(+1.04%) |
May 09, 2018 | 20.80 | 21.13 | 20.68 | 20.94 | 32,091,976 | +0.33(+1.60%) |
May 08, 2018 | 21.33 | 21.35 | 20.60 | 20.61 | 8,766,853 | -0.85(-3.95%) |
May 07, 2018 | 21.74 | 21.77 | 21.41 | 21.46 | 5,814,536 | -0.28(-1.28%) |
May 04, 2018 | 21.56 | 21.87 | 21.53 | 21.73 | 8,202,925 | +0.23(+1.05%) |
May 03, 2018 | 21.54 | 21.70 | 20.93 | 21.51 | 9,022,828 | -0.03(-0.14%) |
May 02, 2018 | 21.59 | 21.71 | 21.47 | 21.54 | 7,196,610 | -0.11(-0.52%) |
May 01, 2018 | 21.88 | 21.93 | 21.59 | 21.65 | 8,223,351 | -0.20(-0.89%) |
Apr 30, 2018 | 21.93 | 22.30 | 21.81 | 21.85 | 12,225,053 | +0.08(+0.34%) |
Apr 27, 2018 | 21.61 | 21.95 | 21.49 | 21.77 | 5,636,883 | +0.12(+0.55%) |
Apr 26, 2018 | 21.51 | 21.72 | 21.40 | 21.65 | 8,353,496 | +0.15(+0.70%) |
Apr 25, 2018 | 21.35 | 21.50 | 21.20 | 21.50 | 6,801,219 | +0.11(+0.49%) |
Apr 24, 2018 | 21.18 | 21.52 | 21.13 | 21.40 | 7,656,701 | +0.32(+1.50%) |
Apr 23, 2018 | 21.02 | 21.27 | 20.91 | 21.08 | 6,211,530 | +0.14(+0.68%) |
Apr 20, 2018 | 21.21 | 21.28 | 20.86 | 20.94 | 4,951,369 | -0.29(-1.38%) |
Apr 19, 2018 | 21.14 | 21.23 | 20.99 | 21.23 | 5,574,878 | +0.07(+0.32%) |
Apr 18, 2018 | 21.37 | 21.51 | 21.16 | 21.16 | 4,576,826 | -0.13(-0.60%) |
Apr 17, 2018 | 21.08 | 21.37 | 21.01 | 21.29 | 6,474,298 | +0.23(+1.07%) |
Apr 16, 2018 | 20.93 | 21.10 | 20.74 | 21.07 | 10,248,775 | +0.20(+0.97%) |
Apr 13, 2018 | 20.72 | 21.04 | 20.72 | 20.86 | 5,454,039 | +0.19(+0.91%) |
Apr 12, 2018 | 20.92 | 20.95 | 20.53 | 20.68 | 8,014,789 | -0.29(-1.40%) |
Apr 11, 2018 | 20.79 | 21.05 | 20.76 | 20.97 | 5,183,733 | +0.18(+0.87%) |
Apr 10, 2018 | 21.08 | 21.12 | 20.68 | 20.79 | 8,177,970 | -0.35(-1.63%) |
Apr 09, 2018 | 20.97 | 21.32 | 20.87 | 21.13 | 6,699,515 | +0.17(+0.79%) |
Apr 06, 2018 | 21.02 | 21.16 | 20.93 | 20.97 | 7,529,362 | -0.05(-0.25%) |
Apr 05, 2018 | 20.85 | 21.19 | 20.54 | 21.02 | 8,438,500 | +0.11(+0.54%) |
Apr 04, 2018 | 21.00 | 21.04 | 20.68 | 20.91 | 7,639,765 | -0.14(-0.64%) |
Apr 03, 2018 | 21.12 | 21.17 | 20.93 | 21.04 | 7,484,788 | -0.02(-0.11%) |
Apr 02, 2018 | 21.39 | 21.58 | 20.89 | 21.07 | 9,534,190 | -0.17(-0.81%) |
Mar 29, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 21.01 | 21.38 | 21.00 | 21.15 | 9,543,026 | +0.20(+0.97%) |
Mar 27, 2018 | 20.61 | 21.13 | 20.47 | 20.95 | 9,309,518 | +0.34(+1.64%) |
Mar 26, 2018 | 20.44 | 20.68 | 20.41 | 20.61 | 7,918,227 | +0.24(+1.18%) |
Mar 23, 2018 | 20.46 | 20.72 | 20.33 | 20.37 | 8,080,254 | -0.14(-0.70%) |
Mar 22, 2018 | 20.42 | 20.97 | 20.41 | 20.51 | 8,971,025 | +0.08(+0.37%) |
Mar 21, 2018 | 20.50 | 20.75 | 20.36 | 20.44 | 6,768,856 | -0.03(-0.15%) |
Mar 20, 2018 | 20.62 | 20.68 | 20.44 | 20.47 | 7,550,946 | -0.11(-0.55%) |
Mar 19, 2018 | 21.12 | 21.18 | 20.53 | 20.58 | 13,357,077 | -0.53(-2.53%) |
Mar 16, 2018 | 20.92 | 21.25 | 20.90 | 21.11 | 30,069,076 | +0.21(+1.01%) |
Mar 15, 2018 | 20.98 | 21.19 | 20.67 | 20.90 | 11,535,599 | -0.07(-0.32%) |
Mar 14, 2018 | 20.87 | 21.20 | 20.83 | 20.97 | 8,048,269 | +0.13(+0.61%) |
Mar 13, 2018 | 20.98 | 21.04 | 20.66 | 20.84 | 8,249,259 | -0.10(-0.47%) |
Mar 12, 2018 | 20.74 | 21.03 | 20.71 | 20.94 | 9,034,636 | +0.26(+1.27%) |
Mar 09, 2018 | 20.83 | 20.89 | 20.55 | 20.68 | 10,189,347 | -0.17(-0.83%) |
Mar 08, 2018 | 20.46 | 20.88 | 20.38 | 20.85 | 11,274,825 | +0.42(+2.06%) |
Mar 07, 2018 | 20.82 | 20.34 | 20.43 | 16,709,850 | -0.04(-0.22%) | |
Mar 06, 2018 | 21.09 | 21.09 | 20.46 | 20.47 | 9,812,327 | -0.47(-2.26%) |
Mar 05, 2018 | 20.52 | 21.04 | 20.42 | 20.95 | 8,918,921 | +0.44(+2.13%) |
Mar 02, 2018 | 20.88 | 21.02 | 20.32 | 20.51 | 9,271,699 | -0.38(-1.81%) |