Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.01 | 21.17 | 20.45 | 20.66 | 13,295,290 | -0.43(-2.05%) |
May 30, 2018 | 21.26 | 21.27 | 20.69 | 21.09 | 9,837,343 | +0.05(+0.23%) |
May 29, 2018 | 21.35 | 21.63 | 20.90 | 21.04 | 9,108,783 | -0.53(-2.45%) |
May 25, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.52(+2.46%) | |
May 24, 2018 | 21.10 | 21.24 | 20.87 | 21.05 | 7,797,609 | -0.10(-0.45%) |
May 23, 2018 | 20.94 | 21.18 | 20.83 | 21.15 | 5,476,085 | +0.12(+0.59%) |
May 22, 2018 | 20.73 | 21.19 | 20.62 | 21.02 | 6,374,398 | +0.46(+2.24%) |
May 21, 2018 | 21.00 | 21.12 | 20.48 | 20.56 | 7,624,245 | +0.02(+0.09%) |
May 18, 2018 | 20.61 | 20.80 | 20.42 | 20.54 | 8,658,733 | -0.20(-0.97%) |
May 17, 2018 | 20.91 | 21.22 | 20.68 | 20.74 | 8,276,045 | -0.23(-1.10%) |
May 16, 2018 | 20.90 | 20.99 | 20.59 | 20.97 | 5,635,814 | +0.16(+0.78%) |
May 15, 2018 | 20.91 | 20.97 | 20.53 | 20.81 | 6,557,949 | -0.22(-1.05%) |
May 14, 2018 | 20.96 | 21.78 | 20.81 | 21.03 | 14,507,917 | +0.87(+4.33%) |
May 11, 2018 | 20.44 | 20.51 | 19.97 | 20.16 | 6,383,956 | -0.40(-1.96%) |
May 10, 2018 | 20.55 | 20.60 | 20.34 | 20.56 | 4,035,898 | +0.14(+0.70%) |
May 09, 2018 | 20.22 | 20.54 | 20.14 | 20.42 | 4,309,458 | +0.20(+1.00%) |
May 08, 2018 | 19.93 | 20.28 | 19.89 | 20.22 | 6,791,872 | +0.27(+1.35%) |
May 07, 2018 | 20.43 | 20.61 | 19.89 | 19.95 | 7,667,440 | -0.43(-2.12%) |
May 04, 2018 | 19.85 | 20.44 | 19.70 | 20.38 | 8,004,422 | +0.43(+2.16%) |
May 03, 2018 | 19.37 | 20.03 | 18.63 | 19.95 | 20,737,998 | +0.23(+1.17%) |
May 02, 2018 | 19.48 | 19.79 | 19.39 | 19.72 | 5,162,810 | +0.23(+1.18%) |
May 01, 2018 | 19.07 | 19.52 | 18.99 | 19.49 | 4,886,806 | +0.25(+1.30%) |
Apr 30, 2018 | 19.57 | 19.69 | 19.15 | 19.24 | 6,056,863 | -0.28(-1.42%) |
Apr 27, 2018 | 20.20 | 20.20 | 19.50 | 19.52 | 5,741,997 | -0.52(-2.59%) |
Apr 26, 2018 | 19.79 | 20.05 | 19.66 | 20.03 | 5,650,754 | +0.49(+2.50%) |
Apr 25, 2018 | 19.74 | 19.83 | 19.36 | 19.55 | 5,391,393 | -0.26(-1.31%) |
Apr 24, 2018 | 19.80 | 20.47 | 19.68 | 19.80 | 11,047,622 | +0.28(+1.42%) |
Apr 23, 2018 | 19.77 | 19.93 | 19.52 | 19.53 | 6,194,400 | -0.17(-0.88%) |
Apr 20, 2018 | 20.28 | 20.49 | 19.65 | 19.70 | 9,172,022 | -0.48(-2.38%) |
Apr 19, 2018 | 20.67 | 20.95 | 20.12 | 20.18 | 10,975,331 | -0.94(-4.45%) |
Apr 18, 2018 | 21.48 | 21.58 | 21.08 | 21.12 | 5,113,871 | -0.22(-1.03%) |
Apr 17, 2018 | 21.05 | 21.34 | 21.00 | 21.34 | 4,945,208 | +0.47(+2.25%) |
Apr 16, 2018 | 21.28 | 21.31 | 20.74 | 20.87 | 6,020,049 | -0.24(-1.14%) |
Apr 13, 2018 | 21.70 | 21.73 | 20.84 | 21.11 | 8,496,009 | -0.39(-1.83%) |
Apr 12, 2018 | 21.40 | 21.51 | 21.21 | 21.50 | 7,486,209 | +0.34(+1.59%) |
Apr 11, 2018 | 20.52 | 21.48 | 20.52 | 21.17 | 10,745,883 | +0.57(+2.75%) |
Apr 10, 2018 | 20.43 | 20.75 | 20.19 | 20.60 | 9,221,248 | +0.84(+4.27%) |
Apr 09, 2018 | 19.85 | 20.31 | 19.72 | 19.76 | 5,965,523 | +0.09(+0.44%) |
Apr 06, 2018 | 19.98 | 20.26 | 19.62 | 19.67 | 9,306,186 | -0.59(-2.93%) |
Apr 05, 2018 | 20.67 | 20.71 | 20.17 | 20.26 | 12,236,630 | +0.32(+1.59%) |
Apr 04, 2018 | 19.09 | 20.00 | 18.98 | 19.95 | 7,383,974 | +0.36(+1.86%) |
Apr 03, 2018 | 19.70 | 19.81 | 19.31 | 19.58 | 8,941,330 | +0.21(+1.09%) |
Apr 02, 2018 | 19.99 | 20.02 | 19.23 | 19.37 | 7,446,176 | -0.77(-3.81%) |
Mar 29, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.46(+2.34%) | |
Mar 28, 2018 | 20.31 | 20.51 | 19.56 | 19.68 | 10,808,751 | -0.78(-3.80%) |
Mar 27, 2018 | 21.35 | 21.39 | 20.31 | 20.46 | 7,554,574 | -0.78(-3.69%) |
Mar 26, 2018 | 21.01 | 21.39 | 20.80 | 21.24 | 6,499,502 | +0.70(+3.40%) |
Mar 23, 2018 | 21.19 | 21.38 | 20.53 | 20.54 | 7,190,276 | -0.55(-2.63%) |
Mar 22, 2018 | 21.65 | 21.94 | 21.09 | 21.10 | 7,128,337 | -0.90(-4.09%) |
Mar 21, 2018 | 22.03 | 22.36 | 21.92 | 22.00 | 6,209,463 | -0.11(-0.52%) |
Mar 20, 2018 | 21.90 | 22.25 | 21.80 | 22.11 | 7,874,773 | +0.29(+1.31%) |
Mar 19, 2018 | 21.93 | 22.26 | 21.57 | 21.82 | 11,991,062 | -0.34(-1.55%) |
Mar 16, 2018 | 22.33 | 22.43 | 22.04 | 22.17 | 7,275,418 | -0.01(-0.04%) |
Mar 15, 2018 | 22.49 | 22.73 | 22.02 | 22.18 | 11,361,654 | -0.20(-0.90%) |
Mar 14, 2018 | 22.44 | 21.49 | 22.38 | 20,252,016 | +0.44(+2.01%) | |
Mar 13, 2018 | 23.05 | 23.46 | 21.80 | 21.94 | 23,319,814 | -1.37(-5.87%) |
Mar 12, 2018 | 23.49 | 23.56 | 22.64 | 23.31 | 18,595,610 | +0.03(+0.12%) |
Mar 09, 2018 | 23.15 | 24.08 | 22.86 | 23.28 | 18,099,908 | +0.02(+0.08%) |
Mar 08, 2018 | 22.86 | 23.35 | 22.58 | 23.26 | 17,725,066 | +0.60(+2.66%) |
Mar 07, 2018 | 22.81 | 22.66 | 15,451,722 | +0.11(+0.51%) | ||
Mar 06, 2018 | 22.52 | 22.65 | 22.25 | 22.54 | 7,552,552 | +0.08(+0.34%) |
Mar 05, 2018 | 22.21 | 22.57 | 22.01 | 22.46 | 6,337,574 | +0.07(+0.30%) |
Mar 02, 2018 | 22.00 | 22.49 | 21.78 | 22.40 | 6,244,662 | +0.11(+0.47%) |