Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.33 | 20.33 | 20.03 | 20.08 | 11,554,424 | -0.30(-1.49%) |
May 30, 2018 | 20.13 | 20.41 | 20.04 | 20.39 | 10,595,755 | +0.54(+2.73%) |
May 29, 2018 | 20.09 | 20.13 | 19.77 | 19.85 | 8,480,359 | -0.39(-1.93%) |
May 25, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.16(-0.79%) | |
May 24, 2018 | 20.34 | 20.51 | 20.25 | 20.40 | 5,267,296 | -0.04(-0.19%) |
May 23, 2018 | 20.41 | 20.46 | 20.28 | 20.44 | 7,445,209 | -0.08(-0.37%) |
May 22, 2018 | 20.65 | 20.73 | 20.47 | 20.51 | 5,994,518 | -0.07(-0.32%) |
May 21, 2018 | 20.57 | 20.64 | 20.47 | 20.58 | 5,355,689 | +0.27(+1.31%) |
May 18, 2018 | 20.28 | 20.37 | 20.23 | 20.31 | 5,810,443 | -0.01(-0.05%) |
May 17, 2018 | 20.51 | 20.63 | 20.25 | 20.32 | 6,593,053 | -0.30(-1.48%) |
May 16, 2018 | 20.45 | 20.65 | 20.38 | 20.63 | 5,979,769 | +0.38(+1.88%) |
May 15, 2018 | 20.38 | 20.39 | 20.17 | 20.25 | 6,424,044 | -0.29(-1.39%) |
May 14, 2018 | 20.65 | 20.78 | 20.48 | 20.53 | 7,819,225 | +0.08(+0.37%) |
May 11, 2018 | 20.67 | 20.73 | 20.39 | 20.45 | 7,260,861 | -0.16(-0.78%) |
May 10, 2018 | 20.33 | 20.63 | 20.31 | 20.62 | 10,125,856 | +0.52(+2.60%) |
May 09, 2018 | 20.08 | 20.11 | 19.88 | 20.09 | 4,641,883 | +0.04(+0.19%) |
May 08, 2018 | 19.88 | 20.08 | 19.68 | 20.06 | 10,711,387 | +0.19(+0.96%) |
May 07, 2018 | 20.00 | 20.17 | 19.84 | 19.86 | 8,124,467 | -0.25(-1.23%) |
May 04, 2018 | 19.80 | 20.19 | 19.80 | 20.11 | 6,328,126 | +0.17(+0.86%) |
May 03, 2018 | 19.94 | 20.01 | 19.62 | 19.94 | 10,081,150 | +0.26(+1.31%) |
May 02, 2018 | 19.97 | 19.99 | 19.68 | 19.68 | 9,401,129 | -0.18(-0.91%) |
May 01, 2018 | 19.92 | 19.96 | 19.60 | 19.86 | 8,132,349 | -0.13(-0.67%) |
Apr 30, 2018 | 20.24 | 20.25 | 19.93 | 20.00 | 13,568,979 | -0.26(-1.27%) |
Apr 27, 2018 | 20.21 | 20.36 | 20.15 | 20.25 | 9,200,214 | +0.05(+0.24%) |
Apr 26, 2018 | 19.92 | 20.24 | 19.86 | 20.21 | 7,637,248 | +0.30(+1.53%) |
Apr 25, 2018 | 19.93 | 19.96 | 19.77 | 19.90 | 7,451,387 | -0.05(-0.24%) |
Apr 24, 2018 | 20.27 | 20.30 | 19.89 | 19.95 | 8,175,972 | -0.08(-0.38%) |
Apr 23, 2018 | 20.13 | 20.16 | 19.93 | 20.03 | 6,378,095 | +0.05(+0.24%) |
Apr 20, 2018 | 20.19 | 20.21 | 19.89 | 19.98 | 12,625,085 | -0.33(-1.64%) |
Apr 19, 2018 | 20.37 | 20.43 | 20.09 | 20.31 | 11,609,493 | -0.15(-0.74%) |
Apr 18, 2018 | 20.20 | 20.56 | 20.17 | 20.46 | 19,156,936 | +0.77(+3.91%) |
Apr 17, 2018 | 19.67 | 19.76 | 19.44 | 19.69 | 12,486,741 | -0.04(-0.19%) |
Apr 16, 2018 | 19.11 | 19.79 | 19.08 | 19.73 | 22,492,442 | +0.34(+1.77%) |
Apr 13, 2018 | 19.60 | 19.62 | 19.30 | 19.39 | 10,858,158 | -0.24(-1.21%) |
Apr 12, 2018 | 19.71 | 19.83 | 19.54 | 19.63 | 14,398,796 | +0.09(+0.44%) |
Apr 11, 2018 | 18.77 | 19.70 | 18.77 | 19.54 | 34,598,404 | +0.17(+0.88%) |
Apr 10, 2018 | 18.96 | 19.37 | 18.95 | 19.37 | 27,543,350 | +0.37(+1.95%) |
Apr 09, 2018 | 19.35 | 19.46 | 19.00 | 19.00 | 40,550,592 | -2.28(-10.73%) |
Apr 06, 2018 | 21.69 | 21.78 | 21.22 | 21.28 | 13,118,473 | -0.46(-2.10%) |
Apr 05, 2018 | 21.71 | 21.80 | 21.62 | 21.74 | 4,709,415 | +0.03(+0.13%) |
Apr 04, 2018 | 21.25 | 21.72 | 21.25 | 21.71 | 7,360,235 | +0.19(+0.88%) |
Apr 03, 2018 | 21.37 | 21.52 | 21.32 | 21.52 | 6,401,694 | +0.13(+0.62%) |
Apr 02, 2018 | 21.47 | 21.55 | 21.24 | 21.39 | 6,389,767 | -0.25(-1.14%) |
Mar 29, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.56(+2.66%) | |
Mar 28, 2018 | 21.09 | 21.23 | 20.98 | 21.07 | 8,422,918 | -0.12(-0.58%) |
Mar 27, 2018 | 21.47 | 21.54 | 21.16 | 21.20 | 8,932,359 | -0.19(-0.89%) |
Mar 26, 2018 | 21.52 | 21.54 | 21.15 | 21.39 | 6,688,829 | -0.02(-0.09%) |
Mar 23, 2018 | 21.71 | 21.76 | 21.40 | 21.41 | 8,351,464 | -0.11(-0.53%) |
Mar 22, 2018 | 21.79 | 21.83 | 21.51 | 21.52 | 12,517,878 | -0.64(-2.88%) |
Mar 21, 2018 | 21.79 | 22.18 | 21.76 | 22.16 | 11,798,850 | +0.53(+2.46%) |
Mar 20, 2018 | 21.54 | 21.71 | 21.46 | 21.62 | 5,734,698 | +0.20(+0.93%) |
Mar 19, 2018 | 21.55 | 21.62 | 21.37 | 21.43 | 7,531,299 | -0.28(-1.27%) |
Mar 16, 2018 | 21.55 | 21.77 | 21.51 | 21.70 | 11,422,672 | +0.26(+1.20%) |
Mar 15, 2018 | 21.63 | 21.66 | 21.40 | 21.44 | 8,965,619 | -0.21(-0.97%) |
Mar 14, 2018 | 21.82 | 21.85 | 21.59 | 21.65 | 9,554,121 | -0.17(-0.78%) |
Mar 13, 2018 | 22.20 | 22.21 | 21.78 | 21.82 | 10,417,852 | -0.39(-1.76%) |
Mar 12, 2018 | 22.25 | 22.26 | 22.09 | 22.21 | 6,194,699 | -0.12(-0.55%) |
Mar 09, 2018 | 22.14 | 22.35 | 22.09 | 22.34 | 7,366,208 | +0.39(+1.78%) |
Mar 08, 2018 | 21.95 | 22.03 | 21.81 | 21.95 | 3,859,080 | +0.06(+0.26%) |
Mar 07, 2018 | 22.02 | 21.76 | 21.89 | 6,118,692 | -0.12(-0.56%) | |
Mar 06, 2018 | 22.36 | 22.37 | 21.96 | 22.02 | 8,814,449 | -0.37(-1.66%) |
Mar 05, 2018 | 22.04 | 22.41 | 21.99 | 22.39 | 7,122,158 | +0.27(+1.20%) |
Mar 02, 2018 | 21.69 | 22.12 | 21.53 | 22.12 | 10,336,550 | +0.10(+0.43%) |