Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.50 | 21.55 | 20.59 | 20.78 | 128,506 | -0.61(-2.83%) |
May 30, 2018 | 21.44 | 21.82 | 21.24 | 21.39 | 92,780 | +0.05(+0.22%) |
May 29, 2018 | 20.96 | 21.77 | 20.91 | 21.34 | 114,276 | +0.19(+0.91%) |
May 25, 2018 | 21.15 | 21.15 | 21.15 | 0 | -1.10(-4.96%) | |
May 24, 2018 | 21.72 | 22.49 | 21.72 | 22.25 | 218,326 | +0.34(+1.53%) |
May 23, 2018 | 21.39 | 21.96 | 21.25 | 21.91 | 456,808 | +0.48(+2.24%) |
May 22, 2018 | 21.82 | 21.87 | 21.39 | 21.44 | 167,714 | -0.29(-1.32%) |
May 21, 2018 | 21.87 | 22.63 | 21.63 | 21.72 | 158,123 | +0.00(+0.00%) |
May 18, 2018 | 21.87 | 22.06 | 21.68 | 21.72 | 142,169 | -0.05(-0.22%) |
May 17, 2018 | 21.91 | 21.97 | 21.72 | 21.77 | 139,351 | -0.14(-0.66%) |
May 16, 2018 | 21.87 | 22.06 | 21.68 | 21.91 | 116,427 | +0.14(+0.66%) |
May 15, 2018 | 21.48 | 21.96 | 21.39 | 21.77 | 96,166 | +0.29(+1.34%) |
May 14, 2018 | 21.48 | 21.68 | 21.24 | 21.48 | 111,698 | +0.10(+0.45%) |
May 11, 2018 | 20.96 | 21.68 | 20.96 | 21.39 | 124,738 | +0.48(+2.29%) |
May 10, 2018 | 20.52 | 21.00 | 20.00 | 20.91 | 240,720 | +0.14(+0.69%) |
May 09, 2018 | 20.67 | 20.86 | 20.40 | 20.76 | 117,410 | +0.14(+0.70%) |
May 08, 2018 | 20.52 | 20.96 | 20.19 | 20.62 | 91,004 | +0.10(+0.47%) |
May 07, 2018 | 20.14 | 20.81 | 20.14 | 20.52 | 80,369 | +0.53(+2.64%) |
May 04, 2018 | 19.37 | 20.04 | 19.28 | 20.00 | 284,628 | +0.53(+2.71%) |
May 03, 2018 | 19.80 | 19.90 | 19.28 | 19.47 | 96,227 | -0.48(-2.40%) |
May 02, 2018 | 19.37 | 20.31 | 19.37 | 19.95 | 84,073 | +0.62(+3.23%) |
May 01, 2018 | 19.52 | 19.52 | 18.85 | 19.33 | 126,187 | -0.14(-0.74%) |
Apr 30, 2018 | 19.85 | 20.14 | 19.37 | 19.47 | 145,426 | -0.29(-1.46%) |
Apr 27, 2018 | 19.85 | 19.95 | 19.61 | 19.76 | 158,258 | -0.05(-0.24%) |
Apr 26, 2018 | 20.19 | 20.19 | 19.61 | 19.80 | 105,613 | -0.29(-1.43%) |
Apr 25, 2018 | 20.24 | 20.33 | 19.61 | 20.09 | 149,832 | -0.10(-0.48%) |
Apr 24, 2018 | 20.96 | 21.05 | 20.07 | 20.19 | 242,743 | -0.72(-3.44%) |
Apr 23, 2018 | 21.34 | 21.63 | 20.72 | 20.91 | 119,098 | -0.43(-2.02%) |
Apr 20, 2018 | 21.53 | 21.68 | 21.32 | 21.34 | 120,377 | -0.24(-1.11%) |
Apr 19, 2018 | 21.53 | 21.87 | 21.39 | 21.58 | 135,940 | +0.05(+0.22%) |
Apr 18, 2018 | 21.48 | 21.87 | 21.39 | 21.53 | 160,605 | +0.05(+0.22%) |
Apr 17, 2018 | 21.39 | 21.72 | 21.39 | 21.48 | 126,548 | +0.10(+0.45%) |
Apr 16, 2018 | 21.10 | 21.48 | 20.72 | 21.39 | 182,455 | +0.29(+1.36%) |
Apr 13, 2018 | 21.20 | 21.44 | 21.00 | 21.10 | 101,138 | +0.00(+0.00%) |
Apr 12, 2018 | 21.15 | 21.29 | 21.03 | 21.10 | 205,905 | -0.05(-0.23%) |
Apr 11, 2018 | 20.96 | 21.34 | 20.67 | 21.15 | 174,030 | +0.10(+0.46%) |
Apr 10, 2018 | 21.24 | 21.24 | 20.98 | 21.05 | 232,907 | +0.14(+0.69%) |
Apr 09, 2018 | 21.82 | 21.82 | 20.67 | 20.91 | 186,020 | -0.67(-3.11%) |
Apr 06, 2018 | 21.82 | 22.14 | 20.52 | 21.58 | 275,072 | -0.53(-2.39%) |
Apr 05, 2018 | 22.87 | 23.62 | 22.06 | 22.11 | 171,230 | -0.58(-2.54%) |
Apr 04, 2018 | 22.73 | 23.09 | 22.54 | 22.68 | 295,322 | -0.38(-1.66%) |
Apr 03, 2018 | 22.68 | 24.22 | 22.63 | 23.07 | 474,836 | +0.96(+4.34%) |
Apr 02, 2018 | 22.92 | 23.21 | 21.53 | 22.11 | 206,146 | -0.91(-3.96%) |
Mar 29, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.38(+1.69%) | |
Mar 28, 2018 | 22.01 | 22.78 | 21.78 | 22.63 | 153,282 | +0.67(+3.06%) |
Mar 27, 2018 | 22.15 | 22.54 | 21.84 | 21.96 | 106,647 | -0.10(-0.43%) |
Mar 26, 2018 | 22.11 | 23.02 | 21.63 | 22.06 | 140,780 | +0.29(+1.32%) |
Mar 23, 2018 | 22.83 | 22.87 | 21.77 | 21.77 | 136,219 | -1.01(-4.42%) |
Mar 22, 2018 | 23.35 | 23.55 | 22.73 | 22.78 | 111,126 | -0.77(-3.26%) |
Mar 21, 2018 | 23.21 | 23.69 | 23.11 | 23.55 | 61,006 | +0.29(+1.24%) |
Mar 20, 2018 | 23.88 | 23.93 | 23.21 | 23.26 | 68,365 | -0.53(-2.22%) |
Mar 19, 2018 | 23.98 | 24.07 | 23.35 | 23.79 | 62,348 | -0.34(-1.39%) |
Mar 16, 2018 | 23.93 | 24.50 | 23.79 | 24.12 | 146,196 | +0.14(+0.60%) |
Mar 15, 2018 | 23.64 | 23.98 | 23.35 | 23.98 | 249,457 | +0.43(+1.83%) |
Mar 14, 2018 | 23.83 | 23.83 | 23.45 | 23.55 | 113,143 | -0.19(-0.81%) |
Mar 13, 2018 | 23.50 | 23.98 | 23.21 | 23.74 | 99,297 | +0.34(+1.43%) |
Mar 12, 2018 | 23.98 | 23.98 | 23.26 | 23.40 | 172,527 | -0.70(-2.89%) |
Mar 09, 2018 | 23.93 | 24.17 | 23.02 | 24.10 | 423,740 | +0.26(+1.11%) |
Mar 08, 2018 | 24.26 | 24.31 | 22.06 | 23.83 | 359,492 | -1.68(-6.58%) |
Mar 07, 2018 | 23.83 | 25.66 | 23.83 | 25.51 | 153,724 | +1.44(+5.98%) |
Mar 06, 2018 | 23.69 | 24.36 | 23.55 | 24.07 | 92,795 | +0.53(+2.24%) |
Mar 05, 2018 | 22.83 | 23.69 | 22.63 | 23.55 | 91,401 | +0.58(+2.51%) |
Mar 02, 2018 | 22.68 | 23.33 | 22.25 | 22.97 | 100,225 | +0.14(+0.63%) |