Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.96 | 23.02 | 22.52 | 22.57 | 208,311 | -0.44(-1.93%) |
May 30, 2018 | 22.91 | 23.33 | 22.88 | 23.02 | 205,084 | +0.26(+1.16%) |
May 29, 2018 | 22.69 | 22.92 | 22.37 | 22.75 | 296,235 | -0.12(-0.54%) |
May 25, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.05(+0.21%) | |
May 24, 2018 | 22.76 | 22.97 | 22.67 | 22.83 | 262,488 | +0.02(+0.08%) |
May 23, 2018 | 22.76 | 23.00 | 22.52 | 22.81 | 273,836 | -0.06(-0.25%) |
May 22, 2018 | 23.31 | 23.49 | 22.87 | 22.87 | 207,172 | -0.43(-1.87%) |
May 21, 2018 | 23.12 | 23.49 | 23.12 | 23.30 | 226,632 | +0.28(+1.23%) |
May 18, 2018 | 22.95 | 23.05 | 22.82 | 23.02 | 185,945 | +0.16(+0.70%) |
May 17, 2018 | 22.45 | 22.98 | 22.44 | 22.86 | 200,709 | +0.43(+1.94%) |
May 16, 2018 | 22.37 | 22.64 | 22.35 | 22.42 | 288,687 | +0.19(+0.85%) |
May 15, 2018 | 21.84 | 22.27 | 21.52 | 22.23 | 289,468 | +0.37(+1.69%) |
May 14, 2018 | 21.91 | 22.06 | 21.77 | 21.87 | 226,056 | +0.01(+0.04%) |
May 11, 2018 | 21.81 | 22.02 | 21.63 | 21.86 | 217,632 | +0.07(+0.30%) |
May 10, 2018 | 22.10 | 22.18 | 21.44 | 21.79 | 380,470 | -0.31(-1.41%) |
May 09, 2018 | 21.74 | 22.29 | 21.74 | 22.10 | 487,988 | +0.54(+2.49%) |
May 08, 2018 | 21.90 | 22.24 | 20.82 | 21.56 | 501,532 | +0.66(+3.15%) |
May 07, 2018 | 20.71 | 20.97 | 20.61 | 20.91 | 252,935 | +0.20(+0.96%) |
May 04, 2018 | 20.43 | 20.78 | 20.30 | 20.71 | 171,607 | +0.24(+1.15%) |
May 03, 2018 | 20.34 | 20.64 | 20.09 | 20.47 | 387,324 | +0.04(+0.18%) |
May 02, 2018 | 20.25 | 20.72 | 20.25 | 20.43 | 315,526 | +0.22(+1.07%) |
May 01, 2018 | 20.27 | 20.35 | 19.70 | 20.22 | 744,741 | -0.18(-0.88%) |
Apr 30, 2018 | 20.59 | 20.75 | 20.38 | 20.40 | 185,280 | -0.13(-0.64%) |
Apr 27, 2018 | 20.81 | 20.89 | 20.44 | 20.53 | 150,009 | -0.27(-1.31%) |
Apr 26, 2018 | 20.88 | 20.89 | 20.49 | 20.80 | 155,440 | -0.01(-0.05%) |
Apr 25, 2018 | 20.92 | 21.09 | 20.58 | 20.81 | 250,298 | -0.09(-0.45%) |
Apr 24, 2018 | 21.76 | 21.76 | 20.68 | 20.91 | 272,103 | -0.73(-3.39%) |
Apr 23, 2018 | 22.31 | 22.31 | 21.56 | 21.64 | 217,444 | -0.56(-2.50%) |
Apr 20, 2018 | 22.35 | 22.46 | 22.07 | 22.20 | 477,437 | -0.23(-1.01%) |
Apr 19, 2018 | 22.42 | 22.77 | 22.30 | 22.42 | 407,717 | +0.00(+0.00%) |
Apr 18, 2018 | 21.47 | 22.58 | 21.40 | 22.42 | 780,104 | +1.12(+5.26%) |
Apr 17, 2018 | 21.31 | 21.59 | 21.17 | 21.30 | 381,655 | +0.20(+0.94%) |
Apr 16, 2018 | 21.09 | 21.23 | 20.87 | 21.10 | 433,785 | +0.17(+0.81%) |
Apr 13, 2018 | 21.08 | 21.10 | 20.77 | 20.93 | 94,765 | +0.00(+0.00%) |
Apr 12, 2018 | 21.04 | 21.41 | 20.90 | 20.93 | 180,147 | -0.03(-0.14%) |
Apr 11, 2018 | 20.98 | 21.12 | 20.80 | 20.96 | 322,912 | -0.13(-0.62%) |
Apr 10, 2018 | 21.02 | 21.25 | 20.84 | 21.09 | 211,973 | +0.38(+1.82%) |
Apr 09, 2018 | 21.24 | 21.24 | 20.72 | 20.72 | 240,427 | -0.44(-2.09%) |
Apr 06, 2018 | 21.42 | 21.63 | 20.66 | 21.16 | 478,091 | -0.32(-1.49%) |
Apr 05, 2018 | 21.01 | 21.60 | 20.99 | 21.48 | 353,311 | +0.63(+3.03%) |
Apr 04, 2018 | 20.59 | 20.99 | 20.56 | 20.85 | 480,932 | -0.09(-0.45%) |
Apr 03, 2018 | 20.63 | 20.98 | 20.53 | 20.94 | 338,475 | +0.40(+1.97%) |
Apr 02, 2018 | 20.74 | 20.81 | 20.19 | 20.54 | 637,907 | -0.20(-0.95%) |
Mar 29, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.27(+1.33%) | |
Mar 28, 2018 | 20.43 | 20.67 | 20.19 | 20.46 | 196,384 | +0.08(+0.42%) |
Mar 27, 2018 | 21.09 | 21.09 | 20.29 | 20.38 | 228,113 | -0.64(-3.05%) |
Mar 26, 2018 | 20.77 | 21.14 | 20.48 | 21.02 | 243,412 | +0.51(+2.48%) |
Mar 23, 2018 | 20.91 | 21.49 | 20.51 | 20.51 | 332,778 | -0.37(-1.76%) |
Mar 22, 2018 | 20.87 | 21.47 | 20.71 | 20.88 | 574,386 | -0.24(-1.16%) |
Mar 21, 2018 | 20.80 | 21.26 | 20.73 | 21.12 | 195,892 | +0.31(+1.49%) |
Mar 20, 2018 | 20.98 | 21.14 | 20.79 | 20.81 | 206,449 | -0.15(-0.72%) |
Mar 19, 2018 | 21.43 | 21.43 | 20.68 | 20.96 | 180,882 | -0.49(-2.28%) |
Mar 16, 2018 | 20.90 | 21.59 | 20.90 | 21.45 | 540,557 | +0.56(+2.66%) |
Mar 15, 2018 | 21.06 | 21.15 | 20.79 | 20.90 | 390,260 | -0.13(-0.63%) |
Mar 14, 2018 | 21.44 | 21.44 | 20.94 | 21.03 | 171,257 | -0.30(-1.41%) |
Mar 13, 2018 | 21.53 | 21.81 | 21.27 | 21.33 | 163,526 | -0.17(-0.79%) |
Mar 12, 2018 | 21.58 | 21.82 | 21.39 | 21.50 | 203,594 | +0.00(+0.00%) |
Mar 09, 2018 | 21.08 | 21.62 | 20.95 | 21.50 | 187,708 | +0.57(+2.75%) |
Mar 08, 2018 | 21.25 | 21.50 | 20.92 | 20.92 | 359,431 | -0.24(-1.11%) |
Mar 07, 2018 | 21.24 | 21.16 | 219,842 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.70 | 20.91 | 20.43 | 20.88 | 269,043 | +0.21(+1.00%) |
Mar 05, 2018 | 20.33 | 20.76 | 20.27 | 20.67 | 320,926 | +0.24(+1.15%) |
Mar 02, 2018 | 19.84 | 20.47 | 19.79 | 20.43 | 359,315 | +0.60(+3.04%) |