Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.28 | 22.56 | 22.18 | 22.22 | 26,891 | -0.30(-1.34%) |
May 30, 2018 | 22.19 | 22.59 | 22.19 | 22.52 | 10,582 | +0.17(+0.75%) |
May 29, 2018 | 22.11 | 22.42 | 22.00 | 22.36 | 21,241 | +0.10(+0.47%) |
May 25, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.06(+0.28%) | |
May 24, 2018 | 21.73 | 22.19 | 21.60 | 22.19 | 10,029 | +0.19(+0.85%) |
May 23, 2018 | 22.04 | 22.13 | 21.77 | 22.00 | 13,437 | +0.17(+0.76%) |
May 22, 2018 | 21.94 | 22.06 | 21.75 | 21.83 | 4,929 | -0.23(-1.04%) |
May 21, 2018 | 21.40 | 22.15 | 21.30 | 22.06 | 22,621 | +0.69(+3.22%) |
May 18, 2018 | 21.29 | 21.48 | 21.19 | 21.37 | 17,318 | +0.13(+0.59%) |
May 17, 2018 | 21.12 | 21.37 | 20.90 | 21.25 | 12,189 | -0.13(-0.59%) |
May 16, 2018 | 21.08 | 21.39 | 21.02 | 21.37 | 13,600 | +0.21(+0.99%) |
May 15, 2018 | 21.08 | 21.29 | 20.73 | 21.17 | 8,244 | +0.02(+0.10%) |
May 14, 2018 | 21.77 | 21.79 | 21.15 | 21.15 | 9,943 | -0.52(-2.41%) |
May 11, 2018 | 22.11 | 22.11 | 21.44 | 21.67 | 15,143 | -0.35(-1.61%) |
May 10, 2018 | 21.67 | 22.04 | 21.65 | 22.02 | 21,019 | +0.21(+0.96%) |
May 09, 2018 | 21.65 | 22.01 | 21.52 | 21.81 | 15,830 | -0.04(-0.19%) |
May 08, 2018 | 21.71 | 22.17 | 21.63 | 21.85 | 20,037 | -0.10(-0.48%) |
May 07, 2018 | 21.77 | 21.96 | 20.81 | 21.96 | 11,782 | +0.04(+0.19%) |
May 04, 2018 | 21.31 | 21.94 | 21.10 | 21.92 | 5,288 | +0.56(+2.64%) |
May 03, 2018 | 21.15 | 21.35 | 21.08 | 21.35 | 3,533 | +0.15(+0.69%) |
May 02, 2018 | 21.17 | 21.42 | 20.77 | 21.21 | 10,256 | +0.08(+0.40%) |
May 01, 2018 | 21.27 | 22.03 | 20.87 | 21.12 | 18,832 | -0.29(-1.36%) |
Apr 30, 2018 | 21.23 | 21.93 | 21.23 | 21.42 | 12,563 | +0.23(+1.08%) |
Apr 27, 2018 | 21.50 | 21.54 | 21.19 | 21.19 | 9,583 | -0.56(-2.59%) |
Apr 26, 2018 | 21.60 | 22.17 | 21.60 | 21.75 | 6,498 | +0.04(+0.19%) |
Apr 25, 2018 | 21.40 | 21.71 | 21.40 | 21.71 | 2,675 | +0.02(+0.10%) |
Apr 24, 2018 | 21.27 | 22.21 | 21.27 | 21.69 | 25,769 | +0.10(+0.48%) |
Apr 23, 2018 | 21.92 | 21.92 | 21.58 | 21.58 | 2,891 | -0.35(-1.62%) |
Apr 20, 2018 | 21.88 | 22.13 | 21.50 | 21.94 | 10,108 | -0.19(-0.85%) |
Apr 19, 2018 | 22.06 | 22.21 | 22.04 | 22.13 | 8,036 | -0.06(-0.28%) |
Apr 18, 2018 | 22.13 | 22.38 | 22.13 | 22.19 | 14,209 | -0.19(-0.84%) |
Apr 17, 2018 | 22.54 | 22.54 | 22.13 | 22.38 | 17,397 | -0.13(-0.56%) |
Apr 16, 2018 | 21.85 | 22.92 | 21.71 | 22.50 | 28,250 | +0.54(+2.47%) |
Apr 13, 2018 | 21.23 | 21.98 | 21.23 | 21.96 | 12,496 | +0.63(+2.94%) |
Apr 12, 2018 | 20.98 | 21.71 | 20.98 | 21.33 | 27,855 | +0.21(+0.99%) |
Apr 11, 2018 | 20.79 | 21.50 | 20.79 | 21.12 | 18,405 | +0.06(+0.30%) |
Apr 10, 2018 | 21.06 | 21.35 | 20.94 | 21.06 | 32,145 | +0.02(+0.10%) |
Apr 09, 2018 | 20.73 | 21.50 | 20.58 | 21.04 | 50,378 | +0.27(+1.31%) |
Apr 06, 2018 | 20.50 | 20.87 | 20.46 | 20.77 | 35,661 | -0.02(-0.10%) |
Apr 05, 2018 | 20.37 | 20.87 | 20.37 | 20.79 | 19,874 | +0.33(+1.63%) |
Apr 04, 2018 | 20.44 | 21.02 | 20.23 | 20.46 | 38,339 | +0.06(+0.31%) |
Apr 03, 2018 | 20.83 | 20.83 | 20.16 | 20.39 | 12,759 | +0.17(+0.83%) |
Apr 02, 2018 | 20.50 | 20.92 | 20.04 | 20.23 | 20,564 | -0.27(-1.32%) |
Mar 29, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.10(+0.51%) | |
Mar 28, 2018 | 20.46 | 20.64 | 20.27 | 20.39 | 10,642 | +0.00(+0.00%) |
Mar 27, 2018 | 20.54 | 20.67 | 20.39 | 20.39 | 5,875 | -0.35(-1.71%) |
Mar 26, 2018 | 20.52 | 20.79 | 20.52 | 20.75 | 13,622 | +0.13(+0.61%) |
Mar 23, 2018 | 20.54 | 21.31 | 20.14 | 20.62 | 27,488 | -0.13(-0.60%) |
Mar 22, 2018 | 20.64 | 20.79 | 20.56 | 20.75 | 5,485 | -0.10(-0.50%) |
Mar 21, 2018 | 20.58 | 20.85 | 20.52 | 20.85 | 6,333 | +0.31(+1.52%) |
Mar 20, 2018 | 20.64 | 20.87 | 20.54 | 20.54 | 3,173 | -0.25(-1.20%) |
Mar 19, 2018 | 20.46 | 20.85 | 20.46 | 20.79 | 13,469 | -0.04(-0.20%) |
Mar 16, 2018 | 20.25 | 20.83 | 20.12 | 20.83 | 23,107 | +0.44(+2.15%) |
Mar 15, 2018 | 20.46 | 20.46 | 20.39 | 20.39 | 1,207 | -0.04(-0.20%) |
Mar 14, 2018 | 20.21 | 20.52 | 20.10 | 20.44 | 6,577 | +0.08(+0.41%) |
Mar 13, 2018 | 20.23 | 20.77 | 20.23 | 20.35 | 7,569 | +0.21(+1.04%) |
Mar 12, 2018 | 20.18 | 20.29 | 20.04 | 20.14 | 10,805 | +0.02(+0.10%) |
Mar 09, 2018 | 20.08 | 20.29 | 19.31 | 20.12 | 18,877 | -0.23(-1.13%) |
Mar 08, 2018 | 20.46 | 20.46 | 20.35 | 20.35 | 12,927 | -0.10(-0.51%) |
Mar 07, 2018 | 20.56 | 20.85 | 20.41 | 20.46 | 11,519 | -0.31(-1.51%) |
Mar 06, 2018 | 20.39 | 20.85 | 20.37 | 20.77 | 16,647 | +0.38(+1.84%) |
Mar 05, 2018 | 20.14 | 20.44 | 20.14 | 20.39 | 4,009 | +0.00(+0.00%) |
Mar 02, 2018 | 19.89 | 20.44 | 19.87 | 20.39 | 8,012 | +0.33(+1.66%) |