Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.51 | 20.58 | 20.34 | 20.52 | 10,492,126 | -0.01(-0.07%) |
May 30, 2018 | 20.36 | 20.57 | 20.21 | 20.54 | 13,088,944 | +0.23(+1.15%) |
May 29, 2018 | 20.62 | 20.67 | 20.24 | 20.30 | 11,615,133 | -0.32(-1.53%) |
May 25, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.62 | 20.72 | 20.46 | 20.66 | 6,165,690 | +0.05(+0.22%) |
May 23, 2018 | 20.51 | 20.66 | 20.42 | 20.61 | 7,178,996 | +0.10(+0.48%) |
May 22, 2018 | 20.24 | 20.58 | 20.17 | 20.51 | 10,373,550 | +0.29(+1.45%) |
May 21, 2018 | 20.13 | 20.30 | 20.03 | 20.22 | 10,062,785 | +0.15(+0.75%) |
May 18, 2018 | 20.10 | 20.30 | 19.99 | 20.07 | 20,043,076 | -0.02(-0.07%) |
May 17, 2018 | 20.28 | 20.32 | 20.02 | 20.09 | 8,589,054 | -0.20(-1.00%) |
May 16, 2018 | 20.47 | 20.54 | 20.19 | 20.29 | 10,694,966 | -0.17(-0.81%) |
May 15, 2018 | 20.73 | 20.79 | 20.34 | 20.45 | 17,512,808 | -0.32(-1.52%) |
May 14, 2018 | 20.94 | 20.95 | 20.63 | 20.77 | 7,440,685 | -0.13(-0.61%) |
May 11, 2018 | 21.22 | 21.26 | 20.88 | 20.90 | 7,131,319 | -0.27(-1.28%) |
May 10, 2018 | 21.08 | 21.18 | 20.78 | 21.17 | 12,067,140 | +0.22(+1.04%) |
May 09, 2018 | 20.81 | 21.14 | 20.69 | 20.95 | 32,075,978 | +0.33(+1.60%) |
May 08, 2018 | 21.34 | 21.36 | 20.61 | 20.62 | 8,762,483 | -0.85(-3.95%) |
May 07, 2018 | 21.75 | 21.78 | 21.42 | 21.47 | 5,811,638 | -0.28(-1.28%) |
May 04, 2018 | 21.57 | 21.88 | 21.54 | 21.75 | 8,198,836 | +0.23(+1.05%) |
May 03, 2018 | 21.55 | 21.71 | 20.94 | 21.52 | 9,018,330 | -0.03(-0.14%) |
May 02, 2018 | 21.60 | 21.72 | 21.48 | 21.55 | 7,193,023 | -0.11(-0.52%) |
May 01, 2018 | 21.90 | 21.94 | 21.60 | 21.66 | 8,219,252 | -0.20(-0.89%) |
Apr 30, 2018 | 21.94 | 22.32 | 21.82 | 21.86 | 12,218,959 | +0.08(+0.34%) |
Apr 27, 2018 | 21.62 | 21.96 | 21.50 | 21.78 | 5,634,073 | +0.12(+0.55%) |
Apr 26, 2018 | 21.52 | 21.73 | 21.41 | 21.66 | 8,349,332 | +0.15(+0.70%) |
Apr 25, 2018 | 21.36 | 21.51 | 21.21 | 21.51 | 6,797,828 | +0.11(+0.49%) |
Apr 24, 2018 | 21.19 | 21.53 | 21.14 | 21.41 | 7,652,885 | +0.32(+1.50%) |
Apr 23, 2018 | 21.03 | 21.28 | 20.92 | 21.09 | 6,208,434 | +0.14(+0.68%) |
Apr 20, 2018 | 21.22 | 21.29 | 20.87 | 20.95 | 4,948,901 | -0.29(-1.38%) |
Apr 19, 2018 | 21.15 | 21.24 | 21.00 | 21.24 | 5,572,099 | +0.07(+0.32%) |
Apr 18, 2018 | 21.38 | 21.52 | 21.17 | 21.17 | 4,574,544 | -0.13(-0.60%) |
Apr 17, 2018 | 21.09 | 21.38 | 21.02 | 21.30 | 6,471,071 | +0.23(+1.07%) |
Apr 16, 2018 | 20.94 | 21.11 | 20.75 | 21.08 | 10,243,666 | +0.20(+0.97%) |
Apr 13, 2018 | 20.73 | 21.05 | 20.73 | 20.87 | 5,451,320 | +0.19(+0.91%) |
Apr 12, 2018 | 20.93 | 20.96 | 20.54 | 20.69 | 8,010,794 | -0.29(-1.40%) |
Apr 11, 2018 | 20.80 | 21.06 | 20.77 | 20.98 | 5,181,149 | +0.18(+0.87%) |
Apr 10, 2018 | 21.09 | 21.13 | 20.69 | 20.80 | 8,173,893 | -0.35(-1.63%) |
Apr 09, 2018 | 20.98 | 21.33 | 20.89 | 21.14 | 6,696,175 | +0.17(+0.79%) |
Apr 06, 2018 | 21.03 | 21.17 | 20.94 | 20.98 | 7,525,609 | -0.05(-0.25%) |
Apr 05, 2018 | 20.86 | 21.20 | 20.55 | 21.03 | 8,434,293 | +0.11(+0.54%) |
Apr 04, 2018 | 21.01 | 21.05 | 20.69 | 20.92 | 7,635,957 | -0.14(-0.64%) |
Apr 03, 2018 | 21.13 | 21.18 | 20.94 | 21.05 | 7,481,057 | -0.02(-0.11%) |
Apr 02, 2018 | 21.40 | 21.59 | 20.90 | 21.08 | 9,529,438 | -0.17(-0.81%) |
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 21.02 | 21.39 | 21.01 | 21.16 | 9,538,268 | +0.20(+0.97%) |
Mar 27, 2018 | 20.62 | 21.14 | 20.48 | 20.96 | 9,304,877 | +0.34(+1.64%) |
Mar 26, 2018 | 20.45 | 20.69 | 20.42 | 20.62 | 7,914,280 | +0.24(+1.18%) |
Mar 23, 2018 | 20.47 | 20.73 | 20.34 | 20.38 | 8,076,226 | -0.14(-0.70%) |
Mar 22, 2018 | 20.43 | 20.98 | 20.42 | 20.52 | 8,966,553 | +0.08(+0.37%) |
Mar 21, 2018 | 20.51 | 20.76 | 20.37 | 20.45 | 6,765,482 | -0.03(-0.15%) |
Mar 20, 2018 | 20.63 | 20.69 | 20.45 | 20.48 | 7,547,182 | -0.11(-0.55%) |
Mar 19, 2018 | 21.13 | 21.19 | 20.54 | 20.59 | 13,350,419 | -0.53(-2.52%) |
Mar 16, 2018 | 20.93 | 21.26 | 20.91 | 21.12 | 30,054,086 | +0.21(+1.01%) |
Mar 15, 2018 | 20.99 | 21.20 | 20.68 | 20.91 | 11,529,849 | -0.07(-0.32%) |
Mar 14, 2018 | 20.88 | 21.22 | 20.84 | 20.98 | 8,044,257 | +0.13(+0.61%) |
Mar 13, 2018 | 20.99 | 21.05 | 20.67 | 20.85 | 8,245,147 | -0.10(-0.47%) |
Mar 12, 2018 | 20.75 | 21.04 | 20.72 | 20.95 | 9,030,132 | +0.26(+1.27%) |
Mar 09, 2018 | 20.84 | 20.90 | 20.56 | 20.69 | 10,184,267 | -0.17(-0.83%) |
Mar 08, 2018 | 20.47 | 20.89 | 20.39 | 20.86 | 11,269,205 | +0.42(+2.06%) |
Mar 07, 2018 | 20.83 | 20.35 | 20.44 | 16,701,520 | -0.04(-0.22%) | |
Mar 06, 2018 | 21.10 | 21.10 | 20.48 | 20.48 | 9,807,435 | -0.47(-2.26%) |
Mar 05, 2018 | 20.53 | 21.05 | 20.43 | 20.96 | 8,914,475 | +0.44(+2.13%) |
Mar 02, 2018 | 20.89 | 21.03 | 20.33 | 20.52 | 9,267,076 | -0.38(-1.81%) |