Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.32 | 20.38 | 20.15 | 20.32 | 10,593,375 | -0.01(-0.07%) |
May 30, 2018 | 20.16 | 20.38 | 20.02 | 20.34 | 13,215,251 | +0.23(+1.15%) |
May 29, 2018 | 20.42 | 20.47 | 20.05 | 20.11 | 11,727,218 | -0.31(-1.53%) |
May 25, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.42 | 20.52 | 20.27 | 20.46 | 6,225,188 | +0.04(+0.22%) |
May 23, 2018 | 20.31 | 20.47 | 20.23 | 20.41 | 7,248,273 | +0.10(+0.48%) |
May 22, 2018 | 20.05 | 20.38 | 19.97 | 20.32 | 10,473,655 | +0.29(+1.45%) |
May 21, 2018 | 19.94 | 20.10 | 19.84 | 20.03 | 10,159,891 | +0.15(+0.75%) |
May 18, 2018 | 19.91 | 20.11 | 19.80 | 19.88 | 20,236,490 | -0.01(-0.07%) |
May 17, 2018 | 20.09 | 20.12 | 19.83 | 19.89 | 8,671,938 | -0.20(-1.00%) |
May 16, 2018 | 20.27 | 20.35 | 19.99 | 20.09 | 10,798,172 | -0.16(-0.81%) |
May 15, 2018 | 20.53 | 20.59 | 20.15 | 20.26 | 17,681,804 | -0.31(-1.52%) |
May 14, 2018 | 20.74 | 20.75 | 20.44 | 20.57 | 7,512,487 | -0.13(-0.61%) |
May 11, 2018 | 21.02 | 21.06 | 20.68 | 20.70 | 7,200,136 | -0.27(-1.28%) |
May 10, 2018 | 20.88 | 20.98 | 20.58 | 20.96 | 12,183,587 | +0.22(+1.04%) |
May 09, 2018 | 20.61 | 20.94 | 20.50 | 20.75 | 32,385,508 | +0.33(+1.60%) |
May 08, 2018 | 21.14 | 21.15 | 20.41 | 20.42 | 8,847,040 | -0.84(-3.95%) |
May 07, 2018 | 21.54 | 21.57 | 21.21 | 21.26 | 5,867,720 | -0.28(-1.28%) |
May 04, 2018 | 21.37 | 21.67 | 21.34 | 21.54 | 8,277,954 | +0.22(+1.05%) |
May 03, 2018 | 21.34 | 21.50 | 20.74 | 21.31 | 9,105,356 | -0.03(-0.14%) |
May 02, 2018 | 21.40 | 21.51 | 21.28 | 21.34 | 7,262,435 | -0.11(-0.52%) |
May 01, 2018 | 21.69 | 21.73 | 21.40 | 21.46 | 8,298,567 | -0.19(-0.89%) |
Apr 30, 2018 | 21.73 | 22.10 | 21.61 | 21.65 | 12,336,871 | +0.07(+0.34%) |
Apr 27, 2018 | 21.41 | 21.75 | 21.30 | 21.57 | 5,688,441 | +0.12(+0.55%) |
Apr 26, 2018 | 21.31 | 21.52 | 21.21 | 21.46 | 8,429,903 | +0.15(+0.70%) |
Apr 25, 2018 | 21.16 | 21.31 | 21.01 | 21.31 | 6,863,427 | +0.10(+0.49%) |
Apr 24, 2018 | 20.99 | 21.32 | 20.94 | 21.20 | 7,726,734 | +0.31(+1.50%) |
Apr 23, 2018 | 20.83 | 21.08 | 20.72 | 20.89 | 6,268,345 | +0.14(+0.68%) |
Apr 20, 2018 | 21.02 | 21.09 | 20.67 | 20.75 | 4,996,657 | -0.29(-1.38%) |
Apr 19, 2018 | 20.95 | 21.04 | 20.80 | 21.04 | 5,625,869 | +0.07(+0.32%) |
Apr 18, 2018 | 21.17 | 21.31 | 20.97 | 20.97 | 4,618,688 | -0.13(-0.60%) |
Apr 17, 2018 | 20.89 | 21.17 | 20.82 | 21.10 | 6,533,516 | +0.22(+1.07%) |
Apr 16, 2018 | 20.74 | 20.91 | 20.56 | 20.88 | 10,342,517 | +0.20(+0.97%) |
Apr 13, 2018 | 20.53 | 20.85 | 20.53 | 20.67 | 5,503,925 | +0.19(+0.91%) |
Apr 12, 2018 | 20.73 | 20.76 | 20.34 | 20.49 | 8,088,097 | -0.29(-1.40%) |
Apr 11, 2018 | 20.60 | 20.86 | 20.57 | 20.78 | 5,231,147 | +0.18(+0.87%) |
Apr 10, 2018 | 20.89 | 20.93 | 20.49 | 20.60 | 8,252,771 | -0.34(-1.63%) |
Apr 09, 2018 | 20.78 | 21.13 | 20.69 | 20.94 | 6,760,793 | +0.16(+0.79%) |
Apr 06, 2018 | 20.83 | 20.96 | 20.74 | 20.78 | 7,598,230 | -0.05(-0.25%) |
Apr 05, 2018 | 20.66 | 21.00 | 20.35 | 20.83 | 8,515,683 | +0.11(+0.54%) |
Apr 04, 2018 | 20.81 | 20.85 | 20.49 | 20.72 | 7,709,643 | -0.13(-0.64%) |
Apr 03, 2018 | 20.93 | 20.98 | 20.74 | 20.85 | 7,553,248 | -0.02(-0.11%) |
Apr 02, 2018 | 21.20 | 21.38 | 20.70 | 20.88 | 9,621,396 | -0.17(-0.81%) |
Mar 29, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 20.82 | 21.19 | 20.81 | 20.96 | 9,630,312 | +0.20(+0.97%) |
Mar 27, 2018 | 20.42 | 20.94 | 20.29 | 20.76 | 9,394,668 | +0.33(+1.64%) |
Mar 26, 2018 | 20.26 | 20.49 | 20.22 | 20.42 | 7,990,652 | +0.24(+1.18%) |
Mar 23, 2018 | 20.27 | 20.53 | 20.15 | 20.18 | 8,154,162 | -0.14(-0.70%) |
Mar 22, 2018 | 20.24 | 20.78 | 20.23 | 20.32 | 9,053,080 | +0.07(+0.37%) |
Mar 21, 2018 | 20.32 | 20.56 | 20.18 | 20.25 | 6,830,768 | -0.03(-0.15%) |
Mar 20, 2018 | 20.43 | 20.49 | 20.25 | 20.28 | 7,620,011 | -0.11(-0.55%) |
Mar 19, 2018 | 20.93 | 20.99 | 20.34 | 20.39 | 13,479,250 | -0.53(-2.52%) |
Mar 16, 2018 | 20.73 | 21.05 | 20.71 | 20.92 | 30,344,106 | +0.21(+1.01%) |
Mar 15, 2018 | 20.79 | 20.99 | 20.48 | 20.71 | 11,641,111 | -0.07(-0.32%) |
Mar 14, 2018 | 20.68 | 21.01 | 20.64 | 20.78 | 8,121,884 | +0.13(+0.61%) |
Mar 13, 2018 | 20.79 | 20.85 | 20.47 | 20.65 | 8,324,712 | -0.10(-0.47%) |
Mar 12, 2018 | 20.56 | 20.84 | 20.52 | 20.75 | 9,117,273 | +0.26(+1.27%) |
Mar 09, 2018 | 20.64 | 20.70 | 20.36 | 20.49 | 10,282,545 | -0.17(-0.83%) |
Mar 08, 2018 | 20.27 | 20.69 | 20.20 | 20.66 | 11,377,952 | +0.42(+2.06%) |
Mar 07, 2018 | 20.63 | 20.15 | 20.24 | 16,862,688 | -0.04(-0.22%) | |
Mar 06, 2018 | 20.90 | 20.90 | 20.28 | 20.29 | 9,902,076 | -0.47(-2.26%) |
Mar 05, 2018 | 20.34 | 20.85 | 20.24 | 20.76 | 9,000,499 | +0.43(+2.13%) |
Mar 02, 2018 | 20.69 | 20.83 | 20.14 | 20.32 | 9,356,503 | -0.37(-1.81%) |