Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.86 | 20.86 | 20.22 | 20.40 | 4,128,143 | -0.40(-1.93%) |
May 30, 2018 | 20.85 | 20.94 | 20.56 | 20.80 | 5,162,934 | +0.07(+0.31%) |
May 29, 2018 | 20.65 | 20.92 | 20.46 | 20.73 | 3,529,384 | -0.10(-0.48%) |
May 25, 2018 | 20.83 | 20.83 | 20.83 | 0 | +0.15(+0.71%) | |
May 24, 2018 | 20.60 | 20.74 | 20.31 | 20.69 | 3,995,231 | +0.11(+0.52%) |
May 23, 2018 | 20.51 | 20.61 | 20.12 | 20.58 | 5,410,262 | -0.11(-0.51%) |
May 22, 2018 | 21.73 | 21.76 | 20.56 | 20.69 | 8,266,186 | -0.95(-4.37%) |
May 21, 2018 | 21.86 | 22.05 | 21.53 | 21.63 | 6,977,902 | +0.02(+0.11%) |
May 18, 2018 | 21.29 | 21.80 | 21.29 | 21.61 | 5,990,415 | +0.33(+1.56%) |
May 17, 2018 | 21.09 | 21.44 | 20.98 | 21.28 | 3,563,215 | +0.14(+0.64%) |
May 16, 2018 | 21.00 | 21.44 | 21.00 | 21.14 | 3,948,577 | +0.26(+1.25%) |
May 15, 2018 | 20.60 | 20.93 | 20.48 | 20.88 | 4,568,566 | +0.26(+1.26%) |
May 14, 2018 | 20.32 | 20.73 | 20.32 | 20.62 | 7,803,399 | +0.34(+1.69%) |
May 11, 2018 | 20.05 | 20.32 | 20.05 | 20.28 | 5,088,529 | +0.27(+1.36%) |
May 10, 2018 | 19.81 | 20.04 | 19.76 | 20.01 | 4,697,006 | +0.21(+1.08%) |
May 09, 2018 | 19.61 | 19.88 | 19.58 | 19.79 | 4,574,953 | +0.24(+1.24%) |
May 08, 2018 | 19.41 | 19.55 | 19.33 | 19.55 | 4,030,245 | +0.17(+0.85%) |
May 07, 2018 | 18.94 | 19.49 | 18.83 | 19.38 | 2,894,329 | +0.45(+2.37%) |
May 04, 2018 | 18.36 | 19.01 | 18.32 | 18.94 | 2,083,140 | +0.52(+2.83%) |
May 03, 2018 | 18.39 | 18.52 | 18.08 | 18.41 | 3,217,083 | +0.02(+0.13%) |
May 02, 2018 | 18.42 | 18.63 | 18.22 | 18.39 | 4,481,847 | +0.00(+0.00%) |
May 01, 2018 | 18.76 | 18.84 | 18.29 | 18.39 | 4,345,475 | -0.46(-2.42%) |
Apr 30, 2018 | 18.96 | 19.23 | 18.83 | 18.85 | 4,068,400 | -0.01(-0.03%) |
Apr 27, 2018 | 18.87 | 18.93 | 18.63 | 18.85 | 3,110,804 | +0.09(+0.50%) |
Apr 26, 2018 | 18.91 | 19.59 | 18.71 | 18.76 | 8,170,712 | +0.05(+0.25%) |
Apr 25, 2018 | 18.70 | 18.88 | 18.53 | 18.71 | 11,222,037 | -0.07(-0.35%) |
Apr 24, 2018 | 18.98 | 19.59 | 18.62 | 18.78 | 18,254,738 | +0.06(+0.32%) |
Apr 23, 2018 | 18.75 | 18.82 | 18.60 | 18.72 | 2,587,270 | -0.04(-0.22%) |
Apr 20, 2018 | 18.83 | 18.87 | 18.59 | 18.76 | 1,747,882 | -0.01(-0.06%) |
Apr 19, 2018 | 18.91 | 19.03 | 18.64 | 18.77 | 2,413,665 | -0.11(-0.59%) |
Apr 18, 2018 | 18.79 | 18.98 | 18.78 | 18.88 | 3,545,305 | +0.21(+1.11%) |
Apr 17, 2018 | 19.37 | 19.37 | 18.57 | 18.68 | 3,436,380 | -0.63(-3.25%) |
Apr 16, 2018 | 19.24 | 19.32 | 19.08 | 19.30 | 2,921,167 | +0.21(+1.08%) |
Apr 13, 2018 | 19.09 | 19.28 | 18.96 | 19.09 | 3,899,560 | +0.14(+0.72%) |
Apr 12, 2018 | 18.91 | 19.07 | 18.83 | 18.96 | 1,184,638 | +0.08(+0.44%) |
Apr 11, 2018 | 18.77 | 18.96 | 18.72 | 18.88 | 1,716,815 | -0.03(-0.16%) |
Apr 10, 2018 | 18.83 | 19.02 | 18.69 | 18.91 | 1,935,308 | +0.35(+1.90%) |
Apr 09, 2018 | 18.71 | 18.83 | 18.52 | 18.55 | 2,119,265 | -0.09(-0.47%) |
Apr 06, 2018 | 19.21 | 19.28 | 18.47 | 18.64 | 5,042,707 | -0.65(-3.36%) |
Apr 05, 2018 | 19.14 | 19.35 | 19.04 | 19.29 | 2,496,208 | +0.26(+1.36%) |
Apr 04, 2018 | 18.56 | 19.06 | 18.43 | 19.03 | 3,336,650 | +0.07(+0.37%) |
Apr 03, 2018 | 18.76 | 19.01 | 18.65 | 18.96 | 1,585,519 | +0.30(+1.61%) |
Apr 02, 2018 | 19.16 | 19.17 | 18.50 | 18.66 | 2,060,680 | -0.56(-2.91%) |
Mar 29, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.24(+1.27%) | |
Mar 28, 2018 | 18.81 | 19.04 | 18.71 | 18.98 | 2,140,035 | +0.14(+0.72%) |
Mar 27, 2018 | 19.04 | 19.31 | 18.71 | 18.84 | 1,408,611 | -0.17(-0.90%) |
Mar 26, 2018 | 18.92 | 19.01 | 18.61 | 19.01 | 2,491,770 | +0.32(+1.73%) |
Mar 23, 2018 | 18.91 | 19.06 | 18.69 | 18.69 | 2,336,359 | -0.17(-0.91%) |
Mar 22, 2018 | 19.15 | 19.40 | 18.84 | 18.86 | 2,926,390 | -0.58(-3.00%) |
Mar 21, 2018 | 19.46 | 19.73 | 19.43 | 19.44 | 1,528,808 | +0.00(+0.00%) |
Mar 20, 2018 | 19.37 | 19.64 | 19.34 | 19.44 | 2,710,730 | +0.14(+0.70%) |
Mar 19, 2018 | 19.23 | 19.33 | 18.98 | 19.31 | 2,151,065 | -0.01(-0.03%) |
Mar 16, 2018 | 19.35 | 19.54 | 19.27 | 19.31 | 7,283,149 | +0.04(+0.21%) |
Mar 15, 2018 | 19.55 | 19.67 | 19.25 | 19.27 | 2,177,158 | -0.27(-1.39%) |
Mar 14, 2018 | 19.85 | 19.85 | 19.47 | 19.54 | 1,256,703 | -0.01(-0.03%) |
Mar 13, 2018 | 19.88 | 20.00 | 19.48 | 19.55 | 2,247,533 | -0.18(-0.93%) |
Mar 12, 2018 | 19.84 | 19.97 | 19.73 | 19.73 | 1,349,616 | -0.14(-0.71%) |
Mar 09, 2018 | 19.72 | 19.89 | 19.62 | 19.87 | 3,141,871 | +0.32(+1.63%) |
Mar 08, 2018 | 19.58 | 19.64 | 19.38 | 19.55 | 1,629,446 | +0.01(+0.06%) |
Mar 07, 2018 | 19.59 | 19.32 | 19.54 | 2,388,342 | +0.02(+0.09%) | |
Mar 06, 2018 | 19.64 | 19.91 | 19.34 | 19.52 | 2,907,942 | -0.23(-1.16%) |
Mar 05, 2018 | 19.59 | 19.88 | 19.52 | 19.75 | 3,138,947 | +0.15(+0.78%) |
Mar 02, 2018 | 19.06 | 19.65 | 18.94 | 19.60 | 2,255,167 | +0.32(+1.65%) |