Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.41 | 20.48 | 20.23 | 20.27 | 120,536 | -0.21(-1.01%) |
May 30, 2018 | 20.66 | 20.77 | 20.42 | 20.47 | 69,852 | +0.01(+0.05%) |
May 29, 2018 | 20.73 | 20.89 | 20.42 | 20.46 | 25,728 | -0.38(-1.80%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 20.74 | 20.94 | 20.71 | 20.85 | 23,044 | +0.05(+0.23%) |
May 23, 2018 | 20.76 | 20.95 | 20.56 | 20.80 | 78,658 | -0.05(-0.22%) |
May 22, 2018 | 20.87 | 21.24 | 20.85 | 20.85 | 23,802 | +0.01(+0.05%) |
May 21, 2018 | 20.60 | 20.86 | 20.60 | 20.84 | 58,110 | +0.39(+1.93%) |
May 18, 2018 | 20.61 | 20.75 | 20.37 | 20.44 | 54,498 | -0.06(-0.27%) |
May 17, 2018 | 20.42 | 20.70 | 20.42 | 20.50 | 47,640 | +0.02(+0.09%) |
May 16, 2018 | 20.39 | 20.75 | 20.27 | 20.48 | 49,441 | +0.05(+0.23%) |
May 15, 2018 | 19.79 | 20.67 | 19.79 | 20.43 | 81,457 | +0.58(+2.93%) |
May 14, 2018 | 20.09 | 20.09 | 19.68 | 19.85 | 41,969 | -0.15(-0.75%) |
May 11, 2018 | 20.06 | 20.13 | 19.94 | 20.00 | 41,709 | +0.04(+0.19%) |
May 10, 2018 | 20.04 | 20.16 | 19.93 | 19.97 | 33,358 | -0.12(-0.61%) |
May 09, 2018 | 20.02 | 20.17 | 19.97 | 20.09 | 86,233 | +0.12(+0.61%) |
May 08, 2018 | 19.84 | 20.01 | 19.69 | 19.97 | 129,525 | +0.14(+0.71%) |
May 07, 2018 | 19.85 | 19.98 | 19.76 | 19.82 | 23,372 | +0.07(+0.33%) |
May 04, 2018 | 19.54 | 19.89 | 19.39 | 19.76 | 44,383 | +0.08(+0.43%) |
May 03, 2018 | 20.01 | 20.06 | 19.56 | 19.67 | 127,504 | -0.27(-1.36%) |
May 02, 2018 | 20.12 | 20.45 | 19.84 | 19.95 | 143,031 | -0.23(-1.16%) |
May 01, 2018 | 19.82 | 20.21 | 19.82 | 20.18 | 28,685 | +0.26(+1.32%) |
Apr 30, 2018 | 20.13 | 20.37 | 19.89 | 19.92 | 123,252 | -0.27(-1.35%) |
Apr 27, 2018 | 21.24 | 21.25 | 20.07 | 20.19 | 85,124 | -1.26(-5.86%) |
Apr 26, 2018 | 21.02 | 21.55 | 21.02 | 21.45 | 29,989 | -0.01(-0.04%) |
Apr 25, 2018 | 21.53 | 21.53 | 21.36 | 21.46 | 37,742 | -0.01(-0.04%) |
Apr 24, 2018 | 21.61 | 21.63 | 21.42 | 21.47 | 47,363 | -0.04(-0.17%) |
Apr 23, 2018 | 21.47 | 21.56 | 21.18 | 21.50 | 37,794 | +0.04(+0.17%) |
Apr 20, 2018 | 21.59 | 21.78 | 21.42 | 21.47 | 67,708 | -0.24(-1.12%) |
Apr 19, 2018 | 21.52 | 21.78 | 21.46 | 21.71 | 46,063 | +0.23(+1.09%) |
Apr 18, 2018 | 21.62 | 22.10 | 21.41 | 21.47 | 66,793 | +0.04(+0.17%) |
Apr 17, 2018 | 21.67 | 21.80 | 21.41 | 21.44 | 78,310 | -0.10(-0.48%) |
Apr 16, 2018 | 21.53 | 21.65 | 21.37 | 21.54 | 73,438 | +0.17(+0.79%) |
Apr 13, 2018 | 21.69 | 21.69 | 21.25 | 21.37 | 65,488 | -0.17(-0.78%) |
Apr 12, 2018 | 21.59 | 22.01 | 21.32 | 21.54 | 111,069 | +0.06(+0.26%) |
Apr 11, 2018 | 22.13 | 22.21 | 21.39 | 21.48 | 79,246 | -0.81(-3.62%) |
Apr 10, 2018 | 22.01 | 22.35 | 21.96 | 22.29 | 152,234 | +0.49(+2.24%) |
Apr 09, 2018 | 21.79 | 22.11 | 21.66 | 21.80 | 61,708 | +0.11(+0.52%) |
Apr 06, 2018 | 21.67 | 21.91 | 21.55 | 21.69 | 55,902 | -0.10(-0.47%) |
Apr 05, 2018 | 21.71 | 21.84 | 21.50 | 21.79 | 76,223 | +0.22(+1.04%) |
Apr 04, 2018 | 21.38 | 21.69 | 21.38 | 21.57 | 74,633 | -0.07(-0.35%) |
Apr 03, 2018 | 21.26 | 21.65 | 21.25 | 21.64 | 62,093 | +0.52(+2.44%) |
Apr 02, 2018 | 21.43 | 21.78 | 20.98 | 21.13 | 54,607 | -0.37(-1.70%) |
Mar 29, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.12(-0.56%) | |
Mar 28, 2018 | 21.48 | 21.70 | 21.24 | 21.62 | 61,081 | +0.09(+0.44%) |
Mar 27, 2018 | 21.64 | 21.87 | 21.40 | 21.52 | 45,737 | -0.16(-0.74%) |
Mar 26, 2018 | 21.08 | 21.71 | 20.87 | 21.68 | 69,561 | +0.92(+4.42%) |
Mar 23, 2018 | 21.48 | 21.51 | 20.75 | 20.76 | 89,009 | -0.62(-2.89%) |
Mar 22, 2018 | 21.94 | 22.08 | 21.35 | 21.38 | 106,208 | -0.65(-2.94%) |
Mar 21, 2018 | 22.74 | 22.76 | 21.92 | 22.03 | 126,134 | -0.76(-3.33%) |
Mar 20, 2018 | 21.70 | 23.25 | 21.45 | 22.79 | 145,812 | +1.08(+4.97%) |
Mar 19, 2018 | 21.70 | 21.71 | 21.48 | 21.71 | 284,739 | +0.05(+0.22%) |
Mar 16, 2018 | 21.51 | 21.90 | 21.32 | 21.66 | 1,217,913 | +0.13(+0.61%) |
Mar 15, 2018 | 21.64 | 21.70 | 21.47 | 21.53 | 188,614 | -0.03(-0.13%) |
Mar 14, 2018 | 21.47 | 21.75 | 21.45 | 21.56 | 87,979 | -0.01(-0.04%) |
Mar 13, 2018 | 21.83 | 21.84 | 21.54 | 21.57 | 73,239 | -0.15(-0.69%) |
Mar 12, 2018 | 21.81 | 21.92 | 21.64 | 21.72 | 68,288 | -0.11(-0.52%) |
Mar 09, 2018 | 22.01 | 22.01 | 21.48 | 21.83 | 231,664 | -0.04(-0.17%) |
Mar 08, 2018 | 21.83 | 21.93 | 21.76 | 21.87 | 55,178 | -0.02(-0.09%) |
Mar 07, 2018 | 22.20 | 21.89 | 114,098 | -0.01(-0.04%) | ||
Mar 06, 2018 | 22.00 | 22.01 | 21.62 | 21.90 | 91,105 | -0.01(-0.04%) |
Mar 05, 2018 | 21.79 | 22.41 | 21.64 | 21.91 | 73,630 | +0.02(+0.09%) |
Mar 02, 2018 | 21.97 | 22.40 | 21.71 | 21.89 | 99,542 | -0.16(-0.72%) |