Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.61 | 20.83 | 20.59 | 20.76 | 51,308 | -0.06(-0.30%) |
May 30, 2018 | 20.48 | 20.83 | 20.48 | 20.83 | 24,722 | +0.12(+0.60%) |
May 29, 2018 | 20.49 | 20.75 | 20.48 | 20.70 | 9,410 | -0.04(-0.21%) |
May 25, 2018 | 20.75 | 20.75 | 20.75 | 0 | -0.09(-0.43%) | |
May 24, 2018 | 20.99 | 21.23 | 20.52 | 20.83 | 36,209 | -0.43(-2.04%) |
May 23, 2018 | 21.58 | 21.58 | 20.61 | 21.27 | 27,830 | -0.43(-2.00%) |
May 22, 2018 | 21.44 | 21.72 | 20.83 | 21.70 | 22,590 | +0.08(+0.37%) |
May 18, 2018 | 21.62 | 21.62 | 21.62 | 663 | +0.04(+0.16%) | |
May 17, 2018 | 21.57 | 21.70 | 21.31 | 21.59 | 4,032 | -0.03(-0.12%) |
May 16, 2018 | 21.89 | 21.89 | 21.28 | 21.61 | 5,842 | -0.42(-1.89%) |
May 15, 2018 | 21.28 | 22.09 | 21.28 | 22.03 | 8,991 | -0.13(-0.60%) |
May 14, 2018 | 21.38 | 22.16 | 21.29 | 22.16 | 11,449 | +0.38(+1.75%) |
May 11, 2018 | 21.87 | 21.87 | 21.33 | 21.78 | 14,198 | -0.31(-1.40%) |
May 10, 2018 | 22.09 | 22.09 | 22.08 | 22.09 | 654 | +0.03(+0.12%) |
May 09, 2018 | 21.65 | 22.09 | 21.65 | 22.07 | 3,868 | -0.03(-0.12%) |
May 08, 2018 | 21.31 | 22.09 | 21.21 | 22.09 | 12,139 | +0.00(+0.00%) |
May 07, 2018 | 21.21 | 22.09 | 21.21 | 22.09 | 11,372 | +0.01(+0.04%) |
May 04, 2018 | 22.39 | 22.39 | 20.59 | 22.08 | 60,939 | -0.22(-0.99%) |
May 03, 2018 | 22.53 | 22.53 | 22.09 | 22.30 | 25,982 | -0.45(-1.98%) |
May 02, 2018 | 22.09 | 22.76 | 21.21 | 22.76 | 27,132 | -0.22(-0.96%) |
May 01, 2018 | 22.53 | 22.98 | 22.09 | 22.98 | 2,653 | -0.07(-0.29%) |
Apr 30, 2018 | 23.20 | 23.20 | 22.53 | 23.04 | 2,530 | +0.01(+0.06%) |
Apr 27, 2018 | 23.42 | 23.42 | 22.98 | 23.03 | 609 | -0.39(-1.66%) |
Apr 26, 2018 | 24.30 | 24.30 | 23.03 | 23.42 | 95,704 | -0.89(-3.67%) |
Apr 24, 2018 | 24.31 | 24.31 | 24.31 | 0 | +0.45(+1.89%) | |
Apr 23, 2018 | 23.86 | 24.70 | 22.09 | 23.86 | 153,927 | -0.75(-3.05%) |
Apr 20, 2018 | 24.05 | 25.10 | 23.20 | 24.61 | 4,820 | -0.13(-0.54%) |
Apr 19, 2018 | 24.74 | 25.62 | 24.30 | 24.74 | 65,829 | +0.00(+0.00%) |
Apr 18, 2018 | 25.54 | 25.54 | 23.61 | 24.74 | 14,183 | -0.80(-3.11%) |
Apr 17, 2018 | 25.52 | 26.51 | 25.52 | 25.54 | 20,464 | +1.63(+6.84%) |
Apr 16, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 113 | -0.71(-2.87%) |
Apr 13, 2018 | 24.30 | 26.00 | 24.26 | 24.61 | 24,269 | +0.31(+1.27%) |
Apr 12, 2018 | 25.45 | 25.63 | 23.11 | 24.30 | 12,602 | +1.98(+8.87%) |