Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.76 | 22.76 | 22.33 | 22.33 | 8,213 | -0.48(-2.11%) |
May 30, 2018 | 22.58 | 22.81 | 22.58 | 22.81 | 5,465 | +0.70(+3.19%) |
May 29, 2018 | 21.91 | 22.11 | 21.90 | 22.11 | 7,028 | -0.09(-0.40%) |
May 25, 2018 | 22.19 | 22.19 | 22.19 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 21.94 | 22.16 | 21.94 | 22.16 | 8,673 | +0.14(+0.61%) |
May 23, 2018 | 21.99 | 22.02 | 21.94 | 22.02 | 4,525 | -0.29(-1.32%) |
May 22, 2018 | 22.45 | 22.48 | 22.32 | 22.32 | 3,698 | -0.05(-0.20%) |
May 21, 2018 | 22.21 | 22.36 | 22.21 | 22.36 | 13,234 | +0.32(+1.47%) |
May 18, 2018 | 22.00 | 22.04 | 22.00 | 22.04 | 4,408 | +0.10(+0.44%) |
May 17, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 1,348 | +0.29(+1.34%) |
May 16, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 577 | +0.17(+0.77%) |
May 14, 2018 | 21.49 | 21.49 | 21.49 | 521 | +0.15(+0.71%) | |
May 11, 2018 | 21.33 | 21.33 | 21.33 | 21.33 | 1,322 | +0.14(+0.64%) |
May 10, 2018 | 21.09 | 21.20 | 21.09 | 21.20 | 6,890 | +0.17(+0.83%) |
May 09, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 1,690 | +0.35(+1.69%) |
May 08, 2018 | 20.67 | 20.67 | 20.67 | 20.67 | 2,538 | +0.28(+1.37%) |
May 07, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 1,113 | +0.71(+3.58%) |
May 03, 2018 | 19.69 | 19.69 | 19.69 | 1,047 | -0.19(-0.98%) | |
Apr 30, 2018 | 19.88 | 19.88 | 19.88 | 755 | -0.18(-0.92%) | |
Apr 24, 2018 | 20.07 | 20.07 | 20.07 | 86 | -0.34(-1.66%) | |
Apr 23, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1,282 | +0.17(+0.83%) |
Apr 20, 2018 | 20.43 | 20.43 | 20.24 | 20.24 | 7,906 | -0.34(-1.66%) |
Apr 19, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 1,093 | -0.17(-0.80%) |
Apr 17, 2018 | 20.74 | 20.74 | 20.74 | 1,001 | +0.35(+1.72%) | |
Apr 16, 2018 | 20.35 | 20.40 | 20.35 | 20.39 | 4,362 | +0.46(+2.28%) |
Apr 13, 2018 | 19.95 | 19.95 | 19.94 | 19.94 | 1,680 | -0.27(-1.35%) |
Apr 12, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 1,190 | +0.35(+1.75%) |
Apr 10, 2018 | 19.86 | 19.86 | 19.86 | 30 | +0.36(+1.87%) | |
Apr 09, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 3,309 | +0.29(+1.53%) |
Apr 06, 2018 | 19.42 | 19.50 | 19.15 | 19.21 | 19,353 | -0.71(-3.57%) |
Apr 05, 2018 | 19.87 | 19.92 | 19.87 | 19.92 | 1,215 | +1.30(+7.00%) |
Apr 03, 2018 | 18.61 | 18.61 | 18.61 | 163 | +0.14(+0.74%) | |
Apr 02, 2018 | 18.60 | 18.61 | 18.48 | 18.48 | 7,564 | -0.96(-4.95%) |
Mar 29, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.27(+1.39%) | |
Mar 28, 2018 | 19.17 | 19.17 | 19.11 | 19.17 | 8,918 | -0.31(-1.59%) |
Mar 27, 2018 | 19.74 | 19.74 | 19.48 | 19.48 | 9,521 | +0.59(+3.11%) |
Mar 26, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 1,506 | -0.68(-3.49%) |
Mar 22, 2018 | 19.58 | 19.58 | 19.58 | 2,972 | -0.98(-4.75%) | |
Mar 21, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 8,034 | -0.11(-0.52%) |
Mar 16, 2018 | 20.66 | 20.66 | 20.66 | 786 | -0.35(-1.65%) | |
Mar 13, 2018 | 21.01 | 21.01 | 21.01 | 444 | +0.18(+0.85%) | |
Mar 12, 2018 | 20.84 | 20.84 | 20.83 | 20.83 | 4,969 | +0.83(+4.14%) |
Mar 08, 2018 | 20.00 | 20.00 | 20.00 | 3,069 | -0.11(-0.56%) | |
Mar 07, 2018 | 20.11 | 20.11 | 8,341 | +0.47(+2.41%) | ||
Mar 06, 2018 | 19.57 | 19.64 | 19.57 | 19.64 | 4,341 | +0.44(+2.28%) |
Mar 02, 2018 | 19.20 | 19.20 | 19.20 | 10 | +0.87(+4.74%) |