Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.80 | 21.01 | 20.67 | 20.87 | 2,920,377 | -0.01(-0.04%) |
May 30, 2018 | 20.64 | 20.92 | 20.57 | 20.87 | 2,988,729 | +0.20(+0.96%) |
May 29, 2018 | 20.92 | 20.92 | 20.55 | 20.68 | 3,183,199 | -0.02(-0.12%) |
May 25, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.21(+1.01%) | |
May 24, 2018 | 20.34 | 20.54 | 20.30 | 20.49 | 2,379,527 | +0.15(+0.73%) |
May 23, 2018 | 20.19 | 20.36 | 20.13 | 20.35 | 2,788,989 | +0.22(+1.11%) |
May 22, 2018 | 20.07 | 20.24 | 20.05 | 20.12 | 2,702,993 | +0.00(+0.00%) |
May 21, 2018 | 20.16 | 20.20 | 19.94 | 20.12 | 2,596,047 | -0.02(-0.12%) |
May 18, 2018 | 20.16 | 20.28 | 20.02 | 20.15 | 3,969,090 | +0.06(+0.29%) |
May 17, 2018 | 20.30 | 20.60 | 20.08 | 20.09 | 3,702,685 | -0.03(-0.16%) |
May 16, 2018 | 20.40 | 20.41 | 20.08 | 20.12 | 4,534,977 | -0.24(-1.17%) |
May 15, 2018 | 20.47 | 20.50 | 20.21 | 20.36 | 3,179,921 | -0.13(-0.64%) |
May 14, 2018 | 20.55 | 20.63 | 20.37 | 20.49 | 2,752,848 | -0.07(-0.32%) |
May 11, 2018 | 20.58 | 20.64 | 20.46 | 20.56 | 2,621,103 | +0.02(+0.08%) |
May 10, 2018 | 20.45 | 20.58 | 20.35 | 20.54 | 2,609,379 | +0.21(+1.06%) |
May 09, 2018 | 20.73 | 20.74 | 20.28 | 20.33 | 3,648,450 | -0.37(-1.79%) |
May 08, 2018 | 20.92 | 20.92 | 20.63 | 20.70 | 4,425,678 | -0.31(-1.49%) |
May 07, 2018 | 21.12 | 21.24 | 20.87 | 21.01 | 3,988,030 | +0.06(+0.28%) |
May 04, 2018 | 21.10 | 21.14 | 20.86 | 20.96 | 3,444,127 | -0.13(-0.63%) |
May 03, 2018 | 20.86 | 21.14 | 20.71 | 21.09 | 5,604,403 | +0.16(+0.75%) |
May 02, 2018 | 20.41 | 20.99 | 20.41 | 20.93 | 8,751,188 | +0.71(+3.51%) |
May 01, 2018 | 20.09 | 20.26 | 20.09 | 20.22 | 4,756,015 | +0.11(+0.53%) |
Apr 30, 2018 | 20.26 | 20.31 | 20.12 | 20.12 | 2,607,644 | -0.10(-0.49%) |
Apr 27, 2018 | 19.84 | 20.28 | 19.80 | 20.21 | 3,110,973 | +0.35(+1.76%) |
Apr 26, 2018 | 19.54 | 19.86 | 19.43 | 19.86 | 2,886,497 | +0.30(+1.55%) |
Apr 25, 2018 | 19.50 | 19.66 | 19.40 | 19.56 | 2,655,882 | -0.02(-0.08%) |
Apr 24, 2018 | 19.54 | 19.69 | 19.37 | 19.58 | 3,987,031 | +0.05(+0.25%) |
Apr 23, 2018 | 19.46 | 19.67 | 19.41 | 19.53 | 2,246,628 | +0.10(+0.50%) |
Apr 20, 2018 | 19.66 | 19.71 | 19.36 | 19.43 | 3,884,171 | -0.20(-1.04%) |
Apr 19, 2018 | 19.48 | 19.65 | 19.40 | 19.63 | 3,621,252 | +0.04(+0.21%) |
Apr 18, 2018 | 19.78 | 19.93 | 19.58 | 19.59 | 3,060,770 | -0.16(-0.79%) |
Apr 17, 2018 | 19.63 | 19.82 | 19.53 | 19.75 | 1,614,881 | +0.20(+1.05%) |
Apr 16, 2018 | 19.31 | 19.59 | 19.25 | 19.54 | 2,977,586 | +0.28(+1.44%) |
Apr 13, 2018 | 19.29 | 19.38 | 19.19 | 19.27 | 3,348,488 | +0.02(+0.13%) |
Apr 12, 2018 | 19.63 | 19.68 | 19.24 | 19.24 | 2,591,407 | -0.38(-1.92%) |
Apr 11, 2018 | 19.70 | 19.85 | 19.59 | 19.62 | 4,410,546 | -0.11(-0.54%) |
Apr 10, 2018 | 19.74 | 19.86 | 19.69 | 19.72 | 5,132,025 | -0.03(-0.17%) |
Apr 09, 2018 | 19.84 | 19.98 | 19.72 | 19.76 | 4,667,428 | -0.08(-0.41%) |
Apr 06, 2018 | 20.04 | 20.16 | 19.70 | 19.84 | 7,045,827 | -0.15(-0.74%) |
Apr 05, 2018 | 19.77 | 20.08 | 19.57 | 19.99 | 4,386,859 | +0.20(+0.99%) |
Apr 04, 2018 | 19.59 | 19.85 | 19.50 | 19.79 | 6,295,718 | +0.14(+0.71%) |
Apr 03, 2018 | 19.47 | 19.77 | 19.35 | 19.65 | 3,433,128 | +0.14(+0.71%) |
Apr 02, 2018 | 19.60 | 19.73 | 19.33 | 19.51 | 4,230,081 | -0.05(-0.25%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.16(+0.80%) | |
Mar 28, 2018 | 19.42 | 19.50 | 19.24 | 19.41 | 4,468,119 | -0.06(-0.29%) |
Mar 27, 2018 | 19.13 | 19.62 | 19.03 | 19.46 | 8,028,475 | +0.33(+1.71%) |
Mar 26, 2018 | 18.93 | 19.21 | 18.92 | 19.14 | 4,465,688 | +0.27(+1.43%) |
Mar 23, 2018 | 19.32 | 19.42 | 18.85 | 18.87 | 4,680,251 | -0.27(-1.41%) |
Mar 22, 2018 | 19.04 | 19.48 | 18.98 | 19.14 | 6,437,912 | +0.08(+0.43%) |
Mar 21, 2018 | 18.98 | 19.34 | 18.93 | 19.05 | 3,877,449 | +0.09(+0.47%) |
Mar 20, 2018 | 19.03 | 19.10 | 18.90 | 18.96 | 3,965,487 | -0.05(-0.26%) |
Mar 19, 2018 | 19.14 | 19.23 | 18.92 | 19.01 | 2,748,974 | -0.16(-0.81%) |
Mar 16, 2018 | 19.13 | 19.26 | 18.92 | 19.17 | 16,307,139 | +0.03(+0.17%) |
Mar 15, 2018 | 19.09 | 19.28 | 18.95 | 19.14 | 5,402,889 | +0.07(+0.34%) |
Mar 14, 2018 | 18.98 | 19.20 | 18.90 | 19.07 | 4,406,951 | +0.14(+0.73%) |
Mar 13, 2018 | 18.98 | 19.16 | 18.88 | 18.93 | 4,610,425 | +0.00(+0.00%) |
Mar 12, 2018 | 18.81 | 18.97 | 18.78 | 18.93 | 6,998,398 | +0.15(+0.78%) |
Mar 09, 2018 | 18.89 | 18.91 | 18.60 | 18.78 | 5,955,748 | -0.10(-0.52%) |
Mar 08, 2018 | 18.78 | 18.96 | 18.71 | 18.88 | 2,961,549 | +0.11(+0.57%) |
Mar 07, 2018 | 18.66 | 18.78 | 5,153,631 | -0.21(-1.12%) | ||
Mar 06, 2018 | 19.21 | 19.25 | 18.98 | 18.99 | 6,421,225 | -0.26(-1.36%) |
Mar 05, 2018 | 18.96 | 19.32 | 18.87 | 19.25 | 4,799,279 | +0.29(+1.55%) |
Mar 02, 2018 | 18.97 | 19.14 | 18.81 | 18.96 | 5,748,042 | +0.00(+0.00%) |