Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.22 | 21.27 | 20.88 | 20.88 | 91,287 | -0.29(-1.37%) |
May 30, 2018 | 20.88 | 21.46 | 20.68 | 21.17 | 58,327 | +0.34(+1.63%) |
May 29, 2018 | 20.59 | 21.07 | 20.59 | 20.83 | 112,466 | +0.10(+0.47%) |
May 25, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.10(+0.47%) | |
May 24, 2018 | 20.98 | 20.98 | 20.39 | 20.64 | 101,260 | -0.34(-1.62%) |
May 23, 2018 | 20.88 | 21.02 | 20.64 | 20.98 | 97,334 | +0.05(+0.23%) |
May 22, 2018 | 21.31 | 21.46 | 20.83 | 20.93 | 93,645 | -0.44(-2.04%) |
May 21, 2018 | 21.36 | 21.56 | 20.98 | 21.36 | 115,451 | +0.00(+0.00%) |
May 18, 2018 | 21.17 | 21.41 | 21.07 | 21.36 | 145,772 | +0.34(+1.61%) |
May 17, 2018 | 20.78 | 21.07 | 20.64 | 21.02 | 97,367 | +0.34(+1.64%) |
May 16, 2018 | 20.83 | 20.93 | 20.54 | 20.68 | 110,561 | +0.00(+0.00%) |
May 15, 2018 | 20.49 | 20.98 | 20.30 | 20.68 | 98,124 | +0.19(+0.95%) |
May 14, 2018 | 20.88 | 21.12 | 20.44 | 20.49 | 93,678 | -0.39(-1.86%) |
May 11, 2018 | 21.80 | 21.90 | 20.64 | 20.88 | 165,910 | -0.97(-4.43%) |
May 10, 2018 | 23.11 | 23.15 | 21.27 | 21.85 | 183,051 | -1.26(-5.45%) |
May 09, 2018 | 22.19 | 23.25 | 21.80 | 23.11 | 276,557 | +2.18(+10.42%) |
May 08, 2018 | 20.68 | 21.04 | 20.59 | 20.93 | 78,496 | +0.24(+1.17%) |
May 07, 2018 | 20.83 | 21.12 | 20.59 | 20.68 | 84,107 | -0.15(-0.70%) |
May 04, 2018 | 20.44 | 20.93 | 20.35 | 20.83 | 64,683 | +0.39(+1.90%) |
May 03, 2018 | 20.64 | 20.88 | 20.30 | 20.44 | 66,663 | -0.34(-1.63%) |
May 02, 2018 | 20.68 | 21.18 | 20.68 | 20.78 | 69,510 | +0.10(+0.47%) |
May 01, 2018 | 20.78 | 20.88 | 20.44 | 20.68 | 121,235 | -0.19(-0.93%) |
Apr 30, 2018 | 21.22 | 21.56 | 20.78 | 20.88 | 116,588 | -0.29(-1.37%) |
Apr 27, 2018 | 21.41 | 21.70 | 21.05 | 21.17 | 84,989 | -0.24(-1.13%) |
Apr 26, 2018 | 21.80 | 21.90 | 21.27 | 21.41 | 147,965 | -0.24(-1.12%) |
Apr 25, 2018 | 21.41 | 21.85 | 21.36 | 21.65 | 111,650 | +0.10(+0.45%) |
Apr 24, 2018 | 21.80 | 21.90 | 21.22 | 21.56 | 76,934 | -0.15(-0.67%) |
Apr 23, 2018 | 22.19 | 22.28 | 21.63 | 21.70 | 95,411 | -0.48(-2.18%) |
Apr 20, 2018 | 22.38 | 22.43 | 22.09 | 22.19 | 69,199 | -0.29(-1.29%) |
Apr 19, 2018 | 22.53 | 22.77 | 22.19 | 22.48 | 59,457 | -0.05(-0.21%) |
Apr 18, 2018 | 22.43 | 22.91 | 22.28 | 22.53 | 116,060 | +0.00(+0.00%) |
Apr 17, 2018 | 22.23 | 22.57 | 22.04 | 22.53 | 74,161 | +0.48(+2.20%) |
Apr 16, 2018 | 21.56 | 22.14 | 21.51 | 22.04 | 75,894 | +0.63(+2.94%) |
Apr 13, 2018 | 21.60 | 21.60 | 21.17 | 21.41 | 78,750 | +0.00(+0.00%) |
Apr 12, 2018 | 21.36 | 21.80 | 21.02 | 21.41 | 82,783 | +0.19(+0.91%) |
Apr 11, 2018 | 21.12 | 21.22 | 20.49 | 21.22 | 100,234 | +0.05(+0.23%) |
Apr 10, 2018 | 20.68 | 21.56 | 20.54 | 21.17 | 129,091 | +0.68(+3.31%) |
Apr 09, 2018 | 20.20 | 20.68 | 19.74 | 20.49 | 166,026 | +0.39(+1.93%) |
Apr 06, 2018 | 20.15 | 20.64 | 19.91 | 20.10 | 106,117 | -0.29(-1.43%) |
Apr 05, 2018 | 19.72 | 20.68 | 19.47 | 20.39 | 128,699 | +0.73(+3.69%) |
Apr 04, 2018 | 18.80 | 19.81 | 18.65 | 19.67 | 118,235 | +0.58(+3.05%) |
Apr 03, 2018 | 19.18 | 19.28 | 18.89 | 19.09 | 123,510 | -0.05(-0.25%) |
Apr 02, 2018 | 19.43 | 19.62 | 18.89 | 19.13 | 104,659 | -0.44(-2.23%) |
Mar 29, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.44(+2.28%) | |
Mar 28, 2018 | 19.91 | 20.01 | 18.99 | 19.13 | 144,090 | -0.80(-4.03%) |
Mar 27, 2018 | 20.37 | 20.37 | 19.79 | 19.94 | 139,899 | -0.34(-1.67%) |
Mar 26, 2018 | 20.28 | 20.42 | 19.89 | 20.28 | 81,100 | +0.19(+0.96%) |
Mar 23, 2018 | 20.71 | 20.91 | 20.04 | 20.08 | 179,656 | -0.63(-3.04%) |
Mar 22, 2018 | 21.20 | 21.34 | 20.71 | 20.71 | 85,141 | -0.68(-3.17%) |
Mar 21, 2018 | 21.00 | 21.60 | 20.81 | 21.39 | 128,504 | +0.34(+1.61%) |
Mar 20, 2018 | 21.25 | 21.68 | 21.00 | 21.05 | 110,249 | -0.19(-0.91%) |
Mar 19, 2018 | 22.26 | 22.41 | 21.05 | 21.25 | 123,068 | -1.06(-4.77%) |
Mar 16, 2018 | 22.16 | 22.65 | 22.07 | 22.31 | 326,320 | +0.10(+0.44%) |
Mar 15, 2018 | 21.92 | 22.45 | 21.83 | 22.21 | 135,956 | +0.29(+1.32%) |
Mar 14, 2018 | 22.41 | 22.99 | 21.39 | 21.92 | 273,513 | -0.48(-2.16%) |
Mar 13, 2018 | 20.13 | 22.55 | 19.55 | 22.41 | 445,348 | +2.81(+14.32%) |
Mar 12, 2018 | 19.36 | 19.74 | 19.36 | 19.60 | 158,445 | +0.29(+1.50%) |
Mar 09, 2018 | 18.97 | 19.31 | 18.92 | 19.31 | 148,791 | +0.44(+2.31%) |
Mar 08, 2018 | 19.07 | 19.12 | 18.68 | 18.87 | 42,026 | -0.15(-0.76%) |
Mar 07, 2018 | 19.02 | 19.02 | 77,214 | +0.15(+0.77%) | ||
Mar 06, 2018 | 18.87 | 19.21 | 18.63 | 18.87 | 83,822 | +0.00(+0.00%) |
Mar 05, 2018 | 18.58 | 19.12 | 18.54 | 18.87 | 85,052 | +0.15(+0.78%) |
Mar 02, 2018 | 18.83 | 18.95 | 18.63 | 18.73 | 105,781 | -0.24(-1.28%) |