Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.76 | 20.76 | 20.36 | 20.73 | 3,835 | +0.42(+2.05%) |
May 30, 2018 | 20.54 | 20.54 | 20.31 | 20.31 | 2,016 | +0.05(+0.26%) |
May 29, 2018 | 20.26 | 20.46 | 20.26 | 20.26 | 3,429 | -0.20(-0.99%) |
May 24, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.03(-0.14%) | |
May 23, 2018 | 20.46 | 20.61 | 20.46 | 20.49 | 1,942 | -0.15(-0.70%) |
May 22, 2018 | 20.47 | 20.64 | 20.47 | 20.64 | 4,515 | -0.00(-0.01%) |
May 21, 2018 | 20.52 | 20.64 | 20.52 | 20.64 | 1,770 | +0.16(+0.77%) |
May 18, 2018 | 20.92 | 20.92 | 20.48 | 20.48 | 11,070 | -0.07(-0.36%) |
May 17, 2018 | 20.60 | 20.65 | 20.56 | 20.56 | 7,536 | -0.08(-0.39%) |
May 16, 2018 | 20.76 | 20.76 | 20.64 | 20.64 | 3,358 | -0.35(-1.69%) |
May 14, 2018 | 20.99 | 20.99 | 20.99 | 236 | -0.44(-2.05%) | |
May 11, 2018 | 20.54 | 21.43 | 20.54 | 21.43 | 36,215 | +0.85(+4.14%) |
May 10, 2018 | 21.05 | 21.06 | 20.58 | 20.58 | 4,346 | -0.28(-1.36%) |
May 09, 2018 | 21.49 | 21.49 | 20.62 | 20.86 | 20,532 | -0.19(-0.92%) |
May 08, 2018 | 21.04 | 21.06 | 21.04 | 21.06 | 1,304 | +0.07(+0.35%) |
May 07, 2018 | 21.34 | 21.34 | 20.98 | 20.98 | 5,995 | -0.50(-2.35%) |
May 04, 2018 | 21.50 | 21.50 | 21.35 | 21.49 | 5,722 | -0.01(-0.07%) |
May 03, 2018 | 19.88 | 21.50 | 19.88 | 21.50 | 5,010 | +0.36(+1.69%) |
May 02, 2018 | 21.26 | 21.26 | 20.69 | 21.14 | 4,542 | +0.01(+0.04%) |
May 01, 2018 | 21.50 | 21.50 | 20.92 | 21.14 | 8,723 | -0.13(-0.60%) |
Apr 30, 2018 | 21.35 | 21.66 | 21.26 | 21.26 | 9,053 | -0.09(-0.42%) |
Apr 27, 2018 | 20.91 | 21.35 | 20.91 | 21.35 | 2,987 | +0.15(+0.70%) |
Apr 26, 2018 | 20.63 | 21.20 | 20.42 | 21.20 | 2,515 | +0.00(+0.00%) |
Apr 25, 2018 | 20.77 | 21.20 | 20.72 | 21.20 | 48,560 | +0.17(+0.82%) |
Apr 24, 2018 | 20.39 | 21.20 | 20.39 | 21.03 | 6,329 | +0.57(+2.78%) |
Apr 23, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 1,041 | -0.30(-1.43%) |
Apr 20, 2018 | 20.73 | 20.76 | 20.73 | 20.76 | 2,077 | +0.00(+0.00%) |
Apr 19, 2018 | 20.46 | 21.07 | 20.46 | 20.76 | 1,901 | +0.15(+0.72%) |
Apr 18, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 1,692 | -0.21(-1.01%) |
Apr 17, 2018 | 20.76 | 20.82 | 20.76 | 20.82 | 3,901 | +0.06(+0.30%) |
Apr 16, 2018 | 21.20 | 21.20 | 20.76 | 20.76 | 6,626 | -0.25(-1.19%) |
Apr 13, 2018 | 21.13 | 21.13 | 20.98 | 21.01 | 3,608 | +0.03(+0.15%) |
Apr 12, 2018 | 20.52 | 20.98 | 20.52 | 20.98 | 2,903 | +0.23(+1.13%) |
Apr 11, 2018 | 20.46 | 20.75 | 20.46 | 20.74 | 9,222 | +0.54(+2.66%) |
Apr 10, 2018 | 20.17 | 20.21 | 20.17 | 20.21 | 2,579 | +0.04(+0.20%) |
Apr 09, 2018 | 20.52 | 20.52 | 20.17 | 20.17 | 3,065 | -0.15(-0.72%) |
Apr 05, 2018 | 20.31 | 20.31 | 20.31 | 745 | +0.07(+0.32%) | |
Apr 04, 2018 | 20.05 | 20.25 | 20.02 | 20.25 | 8,787 | +0.19(+0.95%) |
Apr 03, 2018 | 20.74 | 20.74 | 20.06 | 20.06 | 16,809 | -0.69(-3.30%) |
Apr 02, 2018 | 20.74 | 20.74 | 20.74 | 20.74 | 1,979 | +0.13(+0.63%) |
Mar 29, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.42(-1.97%) | |
Mar 28, 2018 | 21.20 | 21.20 | 20.30 | 21.03 | 22,336 | -0.33(-1.53%) |
Mar 27, 2018 | 20.71 | 21.35 | 20.61 | 21.35 | 4,093 | +0.00(+0.00%) |
Mar 26, 2018 | 21.25 | 21.35 | 21.25 | 21.35 | 8,588 | +0.62(+3.00%) |
Mar 23, 2018 | 20.61 | 21.36 | 20.61 | 20.73 | 3,216 | -0.36(-1.69%) |
Mar 22, 2018 | 20.94 | 21.09 | 20.94 | 21.09 | 11,120 | +0.09(+0.41%) |
Mar 21, 2018 | 20.95 | 21.06 | 20.91 | 21.00 | 21,408 | +0.15(+0.73%) |
Mar 20, 2018 | 20.62 | 20.87 | 20.62 | 20.85 | 4,123 | -0.06(-0.28%) |
Mar 19, 2018 | 19.97 | 21.50 | 19.97 | 20.91 | 13,498 | -1.19(-5.37%) |
Mar 16, 2018 | 20.05 | 22.09 | 19.60 | 22.09 | 8,453 | +2.52(+12.86%) |
Mar 15, 2018 | 19.62 | 20.15 | 19.48 | 19.58 | 30,655 | -0.01(-0.03%) |
Mar 14, 2018 | 20.09 | 20.09 | 19.57 | 19.58 | 35,166 | -0.29(-1.45%) |
Mar 13, 2018 | 19.48 | 19.87 | 19.48 | 19.87 | 4,451 | +0.39(+2.03%) |
Mar 12, 2018 | 19.86 | 19.87 | 19.48 | 19.48 | 1,632 | -0.25(-1.25%) |
Mar 09, 2018 | 20.03 | 20.03 | 19.57 | 19.72 | 13,383 | -0.14(-0.70%) |
Mar 08, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 1,193 | +0.55(+2.83%) |
Mar 07, 2018 | 19.57 | 19.31 | 19.31 | 7,391 | -0.26(-1.32%) | |
Mar 06, 2018 | 19.87 | 19.87 | 19.57 | 19.57 | 11,990 | -0.30(-1.49%) |
Mar 05, 2018 | 19.52 | 20.55 | 19.52 | 19.87 | 8,733 | -0.22(-1.11%) |
Mar 02, 2018 | 23.73 | 23.73 | 19.45 | 20.09 | 5,749 | +0.25(+1.27%) |