Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.77 | 22.56 | 21.77 | 21.84 | 324,644 | -0.26(-1.18%) |
May 30, 2018 | 21.31 | 22.28 | 21.22 | 22.10 | 317,066 | +1.11(+5.29%) |
May 29, 2018 | 20.49 | 21.14 | 20.37 | 20.99 | 370,822 | +0.06(+0.29%) |
May 25, 2018 | 20.93 | 20.93 | 20.93 | 0 | -1.13(-5.12%) | |
May 24, 2018 | 21.60 | 22.39 | 21.58 | 22.06 | 363,352 | -0.29(-1.30%) |
May 23, 2018 | 22.13 | 22.47 | 21.88 | 22.35 | 419,870 | -0.16(-0.71%) |
May 22, 2018 | 23.08 | 23.59 | 22.42 | 22.51 | 312,805 | -0.49(-2.13%) |
May 21, 2018 | 22.90 | 23.17 | 22.61 | 23.00 | 269,709 | +0.22(+0.97%) |
May 18, 2018 | 23.20 | 23.34 | 22.57 | 22.78 | 299,129 | -0.39(-1.68%) |
May 17, 2018 | 22.84 | 23.71 | 22.75 | 23.17 | 408,309 | +0.51(+2.25%) |
May 16, 2018 | 22.31 | 22.82 | 22.26 | 22.66 | 268,408 | +0.38(+1.71%) |
May 15, 2018 | 22.23 | 22.40 | 21.90 | 22.28 | 368,441 | +0.06(+0.27%) |
May 14, 2018 | 22.11 | 22.58 | 22.11 | 22.22 | 301,998 | +0.34(+1.55%) |
May 11, 2018 | 21.96 | 22.25 | 21.77 | 21.88 | 274,305 | +0.05(+0.23%) |
May 10, 2018 | 21.34 | 22.07 | 21.34 | 21.83 | 423,929 | +0.12(+0.55%) |
May 09, 2018 | 21.17 | 22.26 | 21.17 | 21.71 | 555,787 | +1.02(+4.93%) |
May 08, 2018 | 20.70 | 20.89 | 19.63 | 20.69 | 572,449 | -0.13(-0.62%) |
May 07, 2018 | 20.68 | 21.49 | 20.55 | 20.82 | 678,514 | +0.47(+2.31%) |
May 04, 2018 | 19.61 | 20.61 | 19.61 | 20.35 | 405,306 | +0.49(+2.47%) |
May 03, 2018 | 21.87 | 21.88 | 19.61 | 19.86 | 788,179 | -2.13(-9.69%) |
May 02, 2018 | 22.10 | 22.50 | 21.88 | 21.99 | 980,198 | -0.21(-0.95%) |
May 01, 2018 | 22.51 | 22.71 | 21.90 | 22.20 | 573,410 | -0.48(-2.12%) |
Apr 30, 2018 | 23.11 | 23.29 | 22.61 | 22.68 | 454,840 | -0.46(-1.99%) |
Apr 27, 2018 | 23.06 | 23.33 | 22.78 | 23.14 | 247,598 | -0.08(-0.34%) |
Apr 26, 2018 | 22.87 | 23.34 | 22.78 | 23.22 | 313,000 | +0.47(+2.07%) |
Apr 25, 2018 | 22.24 | 22.99 | 21.93 | 22.75 | 345,576 | +0.25(+1.11%) |
Apr 24, 2018 | 23.03 | 23.26 | 22.18 | 22.50 | 228,628 | -0.33(-1.45%) |
Apr 23, 2018 | 22.53 | 22.85 | 21.97 | 22.83 | 222,064 | +0.06(+0.26%) |
Apr 20, 2018 | 22.82 | 23.04 | 22.33 | 22.77 | 382,260 | -0.38(-1.64%) |
Apr 19, 2018 | 22.99 | 23.35 | 22.50 | 23.15 | 539,957 | +0.36(+1.58%) |
Apr 18, 2018 | 22.14 | 23.25 | 21.81 | 22.79 | 498,508 | +1.28(+5.95%) |
Apr 17, 2018 | 21.52 | 21.87 | 21.32 | 21.51 | 389,021 | +0.05(+0.23%) |
Apr 16, 2018 | 21.75 | 21.75 | 21.06 | 21.46 | 406,420 | -0.30(-1.38%) |
Apr 13, 2018 | 21.32 | 22.03 | 21.32 | 21.76 | 371,047 | +0.49(+2.30%) |
Apr 12, 2018 | 21.45 | 21.45 | 20.78 | 21.27 | 388,921 | -0.18(-0.84%) |
Apr 11, 2018 | 20.48 | 21.69 | 20.45 | 21.45 | 530,273 | +1.03(+5.04%) |
Apr 10, 2018 | 19.46 | 20.61 | 19.30 | 20.42 | 680,127 | +1.37(+7.19%) |
Apr 09, 2018 | 19.51 | 19.66 | 19.02 | 19.05 | 541,248 | -0.19(-0.99%) |
Apr 06, 2018 | 19.51 | 19.92 | 18.92 | 19.24 | 340,285 | -0.58(-2.93%) |
Apr 05, 2018 | 18.98 | 20.06 | 18.98 | 19.82 | 415,492 | +1.01(+5.37%) |
Apr 04, 2018 | 17.75 | 18.88 | 17.36 | 18.81 | 428,044 | +0.49(+2.67%) |
Apr 03, 2018 | 18.29 | 18.36 | 17.55 | 18.32 | 955,774 | +0.10(+0.55%) |
Apr 02, 2018 | 19.41 | 19.68 | 17.79 | 18.22 | 1,113,216 | -1.54(-7.79%) |
Mar 29, 2018 | 19.76 | 19.76 | 19.76 | 0 | +3.44(+21.08%) | |
Mar 28, 2018 | 16.66 | 16.96 | 16.17 | 16.32 | 816,757 | -0.34(-2.04%) |
Mar 27, 2018 | 18.12 | 18.17 | 16.38 | 16.66 | 1,781,563 | -2.72(-14.04%) |
Mar 26, 2018 | 19.62 | 19.74 | 18.81 | 19.38 | 707,672 | +0.15(+0.78%) |
Mar 23, 2018 | 19.24 | 19.83 | 19.00 | 19.23 | 375,744 | -0.11(-0.57%) |
Mar 22, 2018 | 19.65 | 19.90 | 19.22 | 19.34 | 335,052 | -0.70(-3.49%) |
Mar 21, 2018 | 19.42 | 20.29 | 19.32 | 20.04 | 603,057 | +0.82(+4.27%) |
Mar 20, 2018 | 19.09 | 19.36 | 18.92 | 19.22 | 258,799 | +0.30(+1.59%) |
Mar 19, 2018 | 19.45 | 19.50 | 18.79 | 18.92 | 463,393 | -0.59(-3.02%) |
Mar 16, 2018 | 18.87 | 19.58 | 18.54 | 19.51 | 646,670 | +0.66(+3.50%) |
Mar 15, 2018 | 19.70 | 19.83 | 18.72 | 18.85 | 360,674 | -0.87(-4.41%) |
Mar 14, 2018 | 20.05 | 20.05 | 19.59 | 19.72 | 294,585 | -0.26(-1.30%) |
Mar 13, 2018 | 20.59 | 20.71 | 19.86 | 19.98 | 421,169 | -0.48(-2.35%) |
Mar 12, 2018 | 20.12 | 20.62 | 20.12 | 20.46 | 374,868 | +0.18(+0.89%) |
Mar 09, 2018 | 19.98 | 20.43 | 19.83 | 20.28 | 477,430 | +0.60(+3.05%) |
Mar 08, 2018 | 19.77 | 19.92 | 19.26 | 19.68 | 229,091 | -0.04(-0.20%) |
Mar 07, 2018 | 19.36 | 19.72 | 471,364 | -0.36(-1.79%) | ||
Mar 06, 2018 | 20.81 | 20.84 | 19.96 | 20.08 | 508,499 | -0.48(-2.33%) |
Mar 05, 2018 | 19.06 | 20.77 | 19.04 | 20.56 | 816,674 | +1.30(+6.75%) |
Mar 02, 2018 | 19.01 | 19.41 | 18.29 | 19.26 | 789,531 | +0.06(+0.31%) |