Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.34 | 22.41 | 22.14 | 22.38 | 1,073,399 | -0.03(-0.14%) |
May 30, 2018 | 22.05 | 22.58 | 21.83 | 22.41 | 1,078,136 | +0.34(+1.56%) |
May 29, 2018 | 21.66 | 22.09 | 21.57 | 22.06 | 730,927 | +0.35(+1.62%) |
May 25, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.06(+0.28%) | |
May 24, 2018 | 21.71 | 21.83 | 21.51 | 21.65 | 659,252 | -0.05(-0.25%) |
May 23, 2018 | 21.53 | 21.74 | 21.44 | 21.71 | 696,975 | +0.23(+1.07%) |
May 22, 2018 | 21.29 | 21.61 | 21.24 | 21.48 | 1,319,624 | +0.15(+0.72%) |
May 21, 2018 | 20.90 | 21.43 | 20.71 | 21.32 | 879,804 | +0.56(+2.72%) |
May 18, 2018 | 20.61 | 20.84 | 20.61 | 20.76 | 898,362 | +0.14(+0.67%) |
May 17, 2018 | 20.74 | 20.95 | 20.52 | 20.62 | 596,486 | -0.08(-0.41%) |
May 16, 2018 | 20.74 | 20.97 | 20.66 | 20.71 | 601,486 | +0.03(+0.15%) |
May 15, 2018 | 20.76 | 20.80 | 20.42 | 20.67 | 1,015,125 | -0.23(-1.10%) |
May 14, 2018 | 21.07 | 21.17 | 20.81 | 20.90 | 478,407 | -0.21(-1.01%) |
May 11, 2018 | 21.21 | 21.28 | 21.05 | 21.12 | 408,281 | -0.02(-0.07%) |
May 10, 2018 | 21.12 | 21.23 | 20.96 | 21.13 | 482,063 | +0.14(+0.69%) |
May 09, 2018 | 20.96 | 21.09 | 20.85 | 20.99 | 491,982 | +0.07(+0.33%) |
May 08, 2018 | 21.21 | 21.24 | 20.87 | 20.92 | 599,650 | -0.33(-1.54%) |
May 07, 2018 | 21.29 | 21.35 | 21.09 | 21.25 | 614,371 | +0.07(+0.32%) |
May 04, 2018 | 20.79 | 21.25 | 20.79 | 21.18 | 759,332 | +0.38(+1.83%) |
May 03, 2018 | 20.73 | 20.90 | 20.67 | 20.80 | 452,202 | +0.02(+0.07%) |
May 02, 2018 | 21.00 | 21.03 | 20.74 | 20.78 | 841,698 | -0.37(-1.73%) |
May 01, 2018 | 21.00 | 21.25 | 20.85 | 21.15 | 745,607 | +0.18(+0.87%) |
Apr 30, 2018 | 21.43 | 21.43 | 20.96 | 20.96 | 1,012,114 | -0.37(-1.72%) |
Apr 27, 2018 | 20.61 | 21.47 | 20.55 | 21.33 | 1,375,131 | +0.75(+3.63%) |
Apr 26, 2018 | 19.83 | 20.82 | 19.72 | 20.58 | 2,109,845 | +0.90(+4.58%) |
Apr 25, 2018 | 20.13 | 20.16 | 19.59 | 19.68 | 1,796,392 | -0.31(-1.56%) |
Apr 24, 2018 | 20.12 | 20.23 | 19.90 | 20.00 | 1,217,556 | -0.11(-0.57%) |
Apr 23, 2018 | 20.11 | 20.25 | 19.97 | 20.11 | 867,080 | +0.02(+0.08%) |
Apr 20, 2018 | 20.65 | 20.78 | 20.05 | 20.09 | 770,927 | -0.49(-2.37%) |
Apr 19, 2018 | 21.02 | 21.11 | 20.44 | 20.58 | 892,244 | -0.50(-2.35%) |
Apr 18, 2018 | 21.07 | 21.32 | 21.01 | 21.08 | 1,267,679 | -0.23(-1.07%) |
Apr 17, 2018 | 21.20 | 21.45 | 21.07 | 21.31 | 565,968 | +0.14(+0.69%) |
Apr 16, 2018 | 21.07 | 21.27 | 20.96 | 21.16 | 925,181 | +0.14(+0.69%) |
Apr 13, 2018 | 21.00 | 21.04 | 20.82 | 21.02 | 851,638 | +0.05(+0.22%) |
Apr 12, 2018 | 21.37 | 21.41 | 20.86 | 20.97 | 894,269 | -0.39(-1.82%) |
Apr 11, 2018 | 21.38 | 21.62 | 21.34 | 21.36 | 489,253 | -0.03(-0.14%) |
Apr 10, 2018 | 21.46 | 21.54 | 21.30 | 21.39 | 966,219 | +0.06(+0.29%) |
Apr 09, 2018 | 21.38 | 21.53 | 21.18 | 21.33 | 634,444 | +0.01(+0.04%) |
Apr 06, 2018 | 21.61 | 21.80 | 21.22 | 21.32 | 937,041 | -0.34(-1.58%) |
Apr 05, 2018 | 22.02 | 22.03 | 21.61 | 21.67 | 1,453,287 | -0.40(-1.83%) |
Apr 04, 2018 | 21.47 | 22.18 | 21.42 | 22.07 | 1,605,226 | +0.51(+2.37%) |
Apr 03, 2018 | 21.36 | 21.78 | 21.24 | 21.56 | 3,484,704 | +0.25(+1.18%) |
Apr 02, 2018 | 21.45 | 21.70 | 21.21 | 21.31 | 1,309,233 | -0.12(-0.57%) |
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | -0.11(-0.53%) | |
Mar 28, 2018 | 21.09 | 21.73 | 21.07 | 21.54 | 1,446,079 | +0.53(+2.51%) |
Mar 27, 2018 | 20.95 | 21.20 | 20.61 | 21.02 | 873,048 | -0.01(-0.04%) |
Mar 26, 2018 | 20.87 | 21.03 | 20.74 | 21.03 | 1,178,720 | +0.28(+1.36%) |
Mar 23, 2018 | 21.07 | 21.22 | 20.70 | 20.74 | 1,093,896 | -0.33(-1.56%) |
Mar 22, 2018 | 21.08 | 21.47 | 21.03 | 21.07 | 1,290,973 | -0.01(-0.04%) |
Mar 21, 2018 | 20.98 | 21.21 | 20.87 | 21.08 | 985,220 | +0.08(+0.36%) |
Mar 20, 2018 | 21.18 | 21.32 | 20.75 | 21.00 | 710,618 | -0.19(-0.90%) |
Mar 19, 2018 | 21.27 | 21.27 | 21.00 | 21.19 | 551,898 | -0.15(-0.72%) |
Mar 16, 2018 | 21.26 | 21.41 | 20.95 | 21.35 | 1,803,715 | +0.12(+0.58%) |
Mar 15, 2018 | 21.36 | 21.39 | 20.84 | 21.22 | 1,248,218 | -0.08(-0.36%) |
Mar 14, 2018 | 21.22 | 21.40 | 21.16 | 21.30 | 1,458,097 | +0.06(+0.29%) |
Mar 13, 2018 | 21.16 | 21.42 | 21.06 | 21.24 | 1,702,576 | +0.28(+1.35%) |
Mar 12, 2018 | 20.99 | 21.15 | 20.80 | 20.96 | 1,029,153 | +0.00(+0.00%) |
Mar 09, 2018 | 20.96 | 20.96 | 20.48 | 20.96 | 1,089,436 | -0.05(-0.25%) |
Mar 08, 2018 | 21.18 | 21.25 | 20.86 | 21.01 | 1,106,801 | -0.16(-0.76%) |
Mar 07, 2018 | 21.28 | 21.17 | 1,201,856 | +0.11(+0.53%) | ||
Mar 06, 2018 | 20.80 | 21.12 | 20.62 | 21.06 | 1,113,847 | +0.21(+1.01%) |
Mar 05, 2018 | 20.68 | 21.05 | 20.59 | 20.85 | 1,346,166 | +0.08(+0.40%) |
Mar 02, 2018 | 20.67 | 20.81 | 20.35 | 20.77 | 987,099 | +0.02(+0.07%) |