Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.43 | 22.56 | 22.22 | 22.33 | 35,215 | -0.10(-0.46%) |
May 30, 2018 | 22.27 | 22.67 | 22.21 | 22.43 | 31,102 | +0.22(+1.00%) |
May 29, 2018 | 22.41 | 22.61 | 22.07 | 22.21 | 31,197 | -0.37(-1.65%) |
May 25, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 22.78 | 22.78 | 22.35 | 22.61 | 19,199 | -0.22(-0.97%) |
May 23, 2018 | 22.70 | 22.86 | 22.53 | 22.83 | 15,148 | +0.12(+0.52%) |
May 22, 2018 | 22.68 | 22.93 | 22.63 | 22.71 | 14,314 | +0.13(+0.56%) |
May 21, 2018 | 22.49 | 22.73 | 22.34 | 22.59 | 19,701 | +0.09(+0.42%) |
May 18, 2018 | 22.49 | 22.61 | 22.33 | 22.49 | 34,786 | +0.04(+0.18%) |
May 17, 2018 | 22.22 | 22.52 | 22.22 | 22.45 | 22,746 | +0.28(+1.25%) |
May 16, 2018 | 22.18 | 22.32 | 22.11 | 22.18 | 24,699 | +0.01(+0.04%) |
May 15, 2018 | 21.97 | 22.22 | 21.97 | 22.17 | 23,206 | +0.18(+0.83%) |
May 14, 2018 | 22.33 | 22.33 | 21.95 | 21.99 | 21,501 | -0.31(-1.38%) |
May 11, 2018 | 22.43 | 22.43 | 22.22 | 22.29 | 20,247 | -0.13(-0.60%) |
May 10, 2018 | 22.55 | 22.55 | 22.26 | 22.43 | 17,621 | -0.11(-0.49%) |
May 09, 2018 | 22.44 | 22.73 | 22.44 | 22.54 | 22,478 | +0.12(+0.53%) |
May 08, 2018 | 22.07 | 22.49 | 21.80 | 22.42 | 31,184 | +0.34(+1.54%) |
May 07, 2018 | 22.14 | 22.24 | 22.00 | 22.08 | 24,999 | -0.02(-0.07%) |
May 04, 2018 | 21.76 | 22.74 | 21.76 | 22.10 | 42,860 | +0.23(+1.05%) |
May 03, 2018 | 21.95 | 21.95 | 21.62 | 21.87 | 11,709 | -0.15(-0.68%) |
May 02, 2018 | 21.99 | 22.33 | 21.77 | 22.02 | 37,224 | +0.06(+0.25%) |
May 01, 2018 | 21.48 | 22.04 | 21.33 | 21.96 | 25,884 | +0.06(+0.29%) |
Apr 30, 2018 | 22.45 | 22.49 | 21.90 | 21.90 | 35,632 | -0.55(-2.45%) |
Apr 27, 2018 | 22.36 | 22.58 | 22.07 | 22.45 | 22,023 | +0.05(+0.25%) |
Apr 26, 2018 | 22.87 | 22.87 | 22.28 | 22.39 | 41,378 | -0.42(-1.83%) |
Apr 25, 2018 | 23.15 | 23.23 | 22.73 | 22.81 | 31,327 | -0.24(-1.06%) |
Apr 24, 2018 | 22.47 | 23.10 | 22.40 | 23.06 | 74,154 | +0.64(+2.84%) |
Apr 23, 2018 | 22.09 | 22.42 | 21.48 | 22.42 | 24,189 | +0.42(+1.89%) |
Apr 20, 2018 | 21.69 | 22.24 | 21.69 | 22.00 | 29,070 | +0.25(+1.16%) |
Apr 19, 2018 | 21.38 | 21.80 | 21.37 | 21.75 | 14,316 | +0.31(+1.43%) |
Apr 18, 2018 | 21.58 | 21.66 | 21.37 | 21.44 | 23,860 | -0.13(-0.58%) |
Apr 17, 2018 | 21.57 | 21.80 | 21.32 | 21.57 | 48,950 | +0.00(+0.00%) |
Apr 16, 2018 | 21.51 | 21.82 | 20.59 | 21.57 | 31,199 | +0.15(+0.70%) |
Apr 13, 2018 | 21.54 | 21.54 | 20.67 | 21.42 | 38,841 | +0.00(+0.00%) |
Apr 12, 2018 | 21.14 | 21.54 | 21.14 | 21.42 | 24,722 | +0.32(+1.53%) |
Apr 11, 2018 | 21.04 | 21.11 | 20.89 | 21.10 | 12,850 | -0.05(-0.26%) |
Apr 10, 2018 | 20.98 | 21.40 | 20.94 | 21.15 | 23,498 | +0.36(+1.74%) |
Apr 09, 2018 | 20.88 | 21.28 | 20.74 | 20.79 | 25,246 | +0.10(+0.49%) |
Apr 06, 2018 | 21.08 | 21.28 | 20.52 | 20.69 | 33,600 | -0.52(-2.45%) |
Apr 05, 2018 | 20.46 | 21.29 | 20.46 | 21.21 | 32,007 | +0.38(+1.81%) |
Apr 04, 2018 | 20.44 | 20.96 | 20.44 | 20.83 | 30,769 | +0.13(+0.65%) |
Apr 03, 2018 | 20.46 | 20.75 | 20.28 | 20.70 | 35,021 | +0.27(+1.31%) |
Apr 02, 2018 | 20.85 | 20.85 | 20.22 | 20.43 | 42,396 | -0.51(-2.44%) |
Mar 29, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.24(-1.15%) | |
Mar 28, 2018 | 21.14 | 21.40 | 21.06 | 21.18 | 25,519 | +0.11(+0.52%) |
Mar 27, 2018 | 21.07 | 21.43 | 20.99 | 21.07 | 26,754 | -0.05(-0.22%) |
Mar 26, 2018 | 21.14 | 21.22 | 20.55 | 21.12 | 40,967 | +0.32(+1.55%) |
Mar 23, 2018 | 21.29 | 21.84 | 20.69 | 20.80 | 40,854 | -0.49(-2.29%) |
Mar 22, 2018 | 21.59 | 22.17 | 21.26 | 21.29 | 30,070 | -0.68(-3.11%) |
Mar 21, 2018 | 21.86 | 22.16 | 21.62 | 21.97 | 40,172 | +0.10(+0.47%) |
Mar 20, 2018 | 22.26 | 22.26 | 21.78 | 21.87 | 51,991 | -0.42(-1.90%) |
Mar 19, 2018 | 22.09 | 22.35 | 21.88 | 22.29 | 20,934 | +0.05(+0.25%) |
Mar 16, 2018 | 22.06 | 22.46 | 21.87 | 22.24 | 75,807 | +0.15(+0.68%) |
Mar 15, 2018 | 21.99 | 22.21 | 21.71 | 22.09 | 19,325 | +0.14(+0.64%) |
Mar 14, 2018 | 20.14 | 22.14 | 19.98 | 21.95 | 31,944 | -0.20(-0.92%) |
Mar 13, 2018 | 22.21 | 22.32 | 22.03 | 22.15 | 23,143 | +0.05(+0.21%) |
Mar 12, 2018 | 22.10 | 22.21 | 21.69 | 22.10 | 31,112 | +0.05(+0.25%) |
Mar 09, 2018 | 21.40 | 22.07 | 20.96 | 22.05 | 38,579 | +0.68(+3.16%) |
Mar 08, 2018 | 21.55 | 21.57 | 21.24 | 21.37 | 14,052 | -0.17(-0.80%) |
Mar 07, 2018 | 21.25 | 21.65 | 21.01 | 21.55 | 19,647 | +0.19(+0.88%) |
Mar 06, 2018 | 21.33 | 21.41 | 20.89 | 21.36 | 23,270 | +0.09(+0.41%) |
Mar 05, 2018 | 21.06 | 21.37 | 20.50 | 21.27 | 17,620 | +0.18(+0.86%) |
Mar 02, 2018 | 20.53 | 21.17 | 20.41 | 21.09 | 21,209 | +0.40(+1.94%) |