Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.06 | 21.11 | 20.54 | 20.54 | 1,415,083 | -0.54(-2.58%) |
May 30, 2018 | 20.88 | 21.25 | 20.88 | 21.09 | 2,050,719 | +0.31(+1.49%) |
May 29, 2018 | 20.56 | 20.97 | 20.49 | 20.78 | 1,215,548 | +0.09(+0.44%) |
May 25, 2018 | 20.69 | 20.69 | 20.69 | 0 | -0.08(-0.40%) | |
May 24, 2018 | 20.68 | 20.81 | 20.62 | 20.77 | 699,834 | +0.09(+0.44%) |
May 23, 2018 | 20.61 | 20.68 | 20.49 | 20.68 | 1,003,046 | +0.01(+0.06%) |
May 22, 2018 | 21.03 | 21.03 | 20.64 | 20.66 | 843,914 | -0.31(-1.48%) |
May 21, 2018 | 20.82 | 20.99 | 20.81 | 20.97 | 757,803 | +0.29(+1.42%) |
May 18, 2018 | 20.67 | 20.82 | 20.66 | 20.68 | 1,477,903 | +0.05(+0.22%) |
May 17, 2018 | 20.71 | 20.76 | 20.57 | 20.64 | 995,906 | -0.02(-0.12%) |
May 16, 2018 | 20.72 | 20.82 | 20.63 | 20.66 | 744,038 | -0.03(-0.16%) |
May 15, 2018 | 20.63 | 20.73 | 20.52 | 20.69 | 808,009 | -0.06(-0.30%) |
May 14, 2018 | 20.87 | 20.91 | 20.72 | 20.76 | 1,050,771 | -0.11(-0.51%) |
May 11, 2018 | 20.50 | 20.97 | 20.50 | 20.86 | 2,257,919 | +0.34(+1.67%) |
May 10, 2018 | 20.52 | 20.63 | 20.48 | 20.52 | 955,634 | +0.03(+0.16%) |
May 09, 2018 | 20.57 | 20.68 | 20.36 | 20.49 | 1,241,619 | -0.05(-0.26%) |
May 08, 2018 | 20.55 | 20.64 | 20.45 | 20.54 | 1,110,947 | -0.07(-0.32%) |
May 07, 2018 | 20.42 | 20.68 | 20.32 | 20.61 | 1,205,856 | +0.22(+1.07%) |
May 04, 2018 | 19.94 | 20.45 | 19.85 | 20.39 | 914,134 | +0.40(+1.98%) |
May 03, 2018 | 19.96 | 20.16 | 19.80 | 19.99 | 1,335,037 | +0.02(+0.12%) |
May 02, 2018 | 20.11 | 20.12 | 19.90 | 19.97 | 1,371,046 | -0.13(-0.63%) |
May 01, 2018 | 19.93 | 20.13 | 19.82 | 20.10 | 995,842 | +0.13(+0.64%) |
Apr 30, 2018 | 20.23 | 20.38 | 19.96 | 19.97 | 1,415,498 | -0.22(-1.10%) |
Apr 27, 2018 | 20.22 | 20.31 | 20.10 | 20.19 | 881,048 | -0.03(-0.16%) |
Apr 26, 2018 | 20.22 | 20.43 | 20.13 | 20.22 | 1,548,822 | -0.09(-0.43%) |
Apr 25, 2018 | 20.71 | 20.84 | 20.06 | 20.31 | 2,525,829 | -0.55(-2.62%) |
Apr 24, 2018 | 21.40 | 21.48 | 20.73 | 20.86 | 2,088,341 | -0.44(-2.05%) |
Apr 23, 2018 | 21.47 | 21.59 | 21.25 | 21.29 | 1,786,824 | -0.17(-0.80%) |
Apr 20, 2018 | 21.67 | 21.71 | 21.39 | 21.47 | 1,820,703 | -0.28(-1.29%) |
Apr 19, 2018 | 22.04 | 22.06 | 21.73 | 21.75 | 1,433,700 | -0.33(-1.51%) |
Apr 18, 2018 | 22.22 | 22.29 | 21.85 | 22.08 | 1,271,586 | -0.12(-0.56%) |
Apr 17, 2018 | 21.81 | 22.33 | 21.70 | 22.20 | 4,080,847 | +0.54(+2.49%) |
Apr 16, 2018 | 21.30 | 21.66 | 21.21 | 21.66 | 2,484,215 | +0.55(+2.61%) |
Apr 13, 2018 | 21.23 | 21.23 | 21.00 | 21.11 | 709,125 | -0.01(-0.04%) |
Apr 12, 2018 | 21.07 | 21.21 | 21.05 | 21.12 | 721,906 | +0.09(+0.45%) |
Apr 11, 2018 | 21.01 | 21.13 | 20.91 | 21.03 | 902,240 | -0.09(-0.45%) |
Apr 10, 2018 | 21.10 | 21.25 | 20.97 | 21.12 | 2,570,381 | +0.26(+1.24%) |
Apr 09, 2018 | 20.80 | 21.07 | 20.76 | 20.86 | 1,986,208 | +0.19(+0.90%) |
Apr 06, 2018 | 20.99 | 21.09 | 20.49 | 20.68 | 1,358,909 | -0.43(-2.05%) |
Apr 05, 2018 | 21.29 | 21.30 | 21.07 | 21.11 | 929,670 | -0.05(-0.25%) |
Apr 04, 2018 | 20.69 | 21.22 | 20.69 | 21.16 | 2,504,250 | +0.24(+1.16%) |
Apr 03, 2018 | 20.71 | 21.01 | 20.70 | 20.92 | 1,483,760 | +0.34(+1.64%) |
Apr 02, 2018 | 20.99 | 21.13 | 20.41 | 20.58 | 1,054,781 | -0.42(-2.00%) |
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.23(+1.11%) | |
Mar 28, 2018 | 20.75 | 20.94 | 20.60 | 20.77 | 815,180 | +0.02(+0.10%) |
Mar 27, 2018 | 21.30 | 21.37 | 20.66 | 20.75 | 1,248,673 | -0.49(-2.32%) |
Mar 26, 2018 | 20.86 | 21.29 | 20.80 | 21.24 | 1,275,051 | +0.65(+3.16%) |
Mar 23, 2018 | 20.77 | 21.06 | 20.59 | 20.59 | 1,006,297 | -0.28(-1.34%) |
Mar 22, 2018 | 21.20 | 21.32 | 20.87 | 20.87 | 1,140,581 | -0.44(-2.08%) |
Mar 21, 2018 | 21.38 | 21.51 | 21.24 | 21.32 | 892,223 | -0.07(-0.33%) |
Mar 20, 2018 | 21.17 | 21.43 | 21.17 | 21.39 | 607,394 | +0.21(+0.97%) |
Mar 19, 2018 | 21.19 | 21.38 | 21.09 | 21.18 | 1,207,591 | +0.00(+0.02%) |
Mar 16, 2018 | 21.15 | 21.24 | 20.99 | 21.18 | 2,567,327 | +0.05(+0.25%) |
Mar 15, 2018 | 21.24 | 21.35 | 21.06 | 21.13 | 848,966 | -0.16(-0.73%) |
Mar 14, 2018 | 21.53 | 21.55 | 21.22 | 21.28 | 1,130,701 | -0.21(-1.00%) |
Mar 13, 2018 | 21.74 | 21.81 | 21.45 | 21.50 | 884,416 | -0.24(-1.12%) |
Mar 12, 2018 | 21.81 | 21.81 | 21.62 | 21.74 | 912,339 | -0.02(-0.09%) |
Mar 09, 2018 | 21.53 | 21.78 | 21.51 | 21.76 | 1,045,613 | +0.26(+1.23%) |
Mar 08, 2018 | 21.55 | 21.71 | 21.29 | 21.50 | 1,216,273 | +0.01(+0.04%) |
Mar 07, 2018 | 21.51 | 21.49 | 2,959,061 | +0.40(+1.89%) | ||
Mar 06, 2018 | 20.70 | 21.09 | 20.68 | 21.09 | 3,164,584 | +0.41(+1.97%) |
Mar 05, 2018 | 20.37 | 20.76 | 20.28 | 20.68 | 1,541,688 | +0.24(+1.19%) |
Mar 02, 2018 | 20.25 | 20.46 | 20.17 | 20.44 | 1,208,417 | +0.09(+0.42%) |