Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.43 | 21.99 | 20.86 | 21.05 | 33,439 | -0.29(-1.36%) |
May 30, 2018 | 21.50 | 21.89 | 21.08 | 21.34 | 55,689 | -0.11(-0.51%) |
May 29, 2018 | 21.42 | 22.00 | 21.25 | 21.45 | 28,935 | -0.11(-0.51%) |
May 25, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 21.38 | 21.58 | 21.01 | 21.58 | 13,058 | +0.06(+0.28%) |
May 23, 2018 | 21.28 | 21.58 | 21.11 | 21.52 | 14,809 | +0.20(+0.94%) |
May 22, 2018 | 21.79 | 21.91 | 21.20 | 21.32 | 35,184 | -0.42(-1.93%) |
May 21, 2018 | 21.87 | 21.87 | 21.48 | 21.74 | 25,476 | +0.09(+0.42%) |
May 18, 2018 | 21.49 | 21.89 | 21.27 | 21.65 | 36,952 | +0.27(+1.26%) |
May 17, 2018 | 21.25 | 21.79 | 21.20 | 21.38 | 39,813 | +0.21(+0.99%) |
May 16, 2018 | 20.74 | 21.21 | 19.94 | 21.17 | 27,445 | +0.43(+2.07%) |
May 15, 2018 | 20.40 | 20.77 | 19.90 | 20.74 | 45,186 | +0.30(+1.47%) |
May 14, 2018 | 20.24 | 20.91 | 20.20 | 20.44 | 39,437 | +0.31(+1.54%) |
May 11, 2018 | 20.29 | 20.87 | 19.84 | 20.13 | 48,367 | -0.15(-0.74%) |
May 10, 2018 | 20.37 | 20.72 | 19.95 | 20.28 | 37,896 | -0.02(-0.10%) |
May 09, 2018 | 20.12 | 20.33 | 19.11 | 20.30 | 21,545 | +0.32(+1.60%) |
May 08, 2018 | 19.96 | 20.14 | 19.48 | 19.98 | 42,543 | +0.05(+0.25%) |
May 07, 2018 | 19.67 | 20.08 | 18.82 | 19.93 | 42,390 | +0.26(+1.32%) |
May 04, 2018 | 19.03 | 19.96 | 19.03 | 19.67 | 44,213 | +0.63(+3.31%) |
May 03, 2018 | 19.26 | 19.39 | 18.92 | 19.04 | 21,577 | -0.20(-1.04%) |
May 02, 2018 | 19.69 | 19.90 | 19.06 | 19.24 | 43,690 | -0.45(-2.29%) |
May 01, 2018 | 19.72 | 19.72 | 19.23 | 19.69 | 7,686 | -0.04(-0.20%) |
Apr 30, 2018 | 19.99 | 20.27 | 19.68 | 19.73 | 20,485 | -0.22(-1.10%) |
Apr 27, 2018 | 20.37 | 20.37 | 19.56 | 19.95 | 16,218 | -0.44(-2.16%) |
Apr 26, 2018 | 20.02 | 20.43 | 19.73 | 20.39 | 24,471 | +0.43(+2.15%) |
Apr 25, 2018 | 19.95 | 20.11 | 19.73 | 19.96 | 17,447 | -0.03(-0.15%) |
Apr 24, 2018 | 20.05 | 20.10 | 19.45 | 19.99 | 19,594 | -0.01(-0.05%) |
Apr 23, 2018 | 20.05 | 20.21 | 19.25 | 20.00 | 43,873 | -0.01(-0.05%) |
Apr 20, 2018 | 19.81 | 20.12 | 19.21 | 20.01 | 19,754 | +0.26(+1.32%) |
Apr 19, 2018 | 19.45 | 20.11 | 19.44 | 19.75 | 50,690 | +0.31(+1.59%) |
Apr 18, 2018 | 19.86 | 19.91 | 19.14 | 19.44 | 66,111 | -0.34(-1.72%) |
Apr 17, 2018 | 19.67 | 20.02 | 19.01 | 19.78 | 34,098 | +0.26(+1.33%) |
Apr 16, 2018 | 19.45 | 19.73 | 19.18 | 19.52 | 31,305 | +0.33(+1.72%) |
Apr 13, 2018 | 19.19 | 19.69 | 18.77 | 19.19 | 23,106 | +0.05(+0.26%) |
Apr 12, 2018 | 19.98 | 20.14 | 19.01 | 19.14 | 46,661 | -0.46(-2.35%) |
Apr 11, 2018 | 19.73 | 19.90 | 19.32 | 19.60 | 48,791 | -0.27(-1.36%) |
Apr 10, 2018 | 19.61 | 20.46 | 19.27 | 19.87 | 41,518 | +0.58(+3.01%) |
Apr 09, 2018 | 19.26 | 19.79 | 19.23 | 19.29 | 36,808 | +0.17(+0.89%) |
Apr 06, 2018 | 19.34 | 19.77 | 18.81 | 19.12 | 37,668 | -0.28(-1.44%) |
Apr 05, 2018 | 18.49 | 19.52 | 18.48 | 19.40 | 27,836 | +1.00(+5.43%) |
Apr 04, 2018 | 17.66 | 19.20 | 17.66 | 18.40 | 41,034 | +0.57(+3.20%) |
Apr 03, 2018 | 17.64 | 18.26 | 17.60 | 17.83 | 65,065 | +0.34(+1.94%) |
Apr 02, 2018 | 17.28 | 18.47 | 17.23 | 17.49 | 58,647 | +0.19(+1.10%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.41(-2.32%) | |
Mar 28, 2018 | 18.28 | 18.87 | 17.55 | 17.71 | 33,949 | -0.50(-2.75%) |
Mar 27, 2018 | 19.42 | 19.97 | 18.12 | 18.21 | 69,482 | -1.11(-5.75%) |
Mar 26, 2018 | 19.24 | 20.34 | 18.91 | 19.32 | 44,935 | +0.26(+1.36%) |
Mar 23, 2018 | 19.50 | 19.73 | 19.01 | 19.06 | 25,693 | -0.44(-2.26%) |
Mar 22, 2018 | 20.54 | 20.55 | 19.30 | 19.50 | 28,575 | -1.10(-5.34%) |
Mar 21, 2018 | 20.62 | 20.85 | 20.50 | 20.60 | 18,256 | -0.02(-0.10%) |
Mar 20, 2018 | 20.59 | 20.81 | 20.33 | 20.62 | 36,475 | +0.02(+0.10%) |
Mar 19, 2018 | 19.88 | 20.73 | 19.49 | 20.60 | 34,530 | +0.82(+4.15%) |
Mar 16, 2018 | 19.76 | 20.30 | 19.38 | 19.78 | 101,466 | +0.02(+0.10%) |
Mar 15, 2018 | 19.89 | 20.27 | 19.36 | 19.76 | 26,694 | -0.06(-0.30%) |
Mar 14, 2018 | 20.28 | 20.41 | 19.66 | 19.82 | 25,557 | -0.23(-1.15%) |
Mar 13, 2018 | 21.36 | 21.36 | 19.47 | 20.05 | 42,515 | -1.15(-5.42%) |
Mar 12, 2018 | 20.73 | 21.33 | 20.28 | 21.20 | 24,666 | +0.48(+2.32%) |
Mar 09, 2018 | 19.85 | 20.81 | 19.47 | 20.72 | 33,125 | +0.94(+4.75%) |
Mar 08, 2018 | 19.61 | 19.99 | 19.15 | 19.78 | 27,817 | +0.16(+0.82%) |
Mar 07, 2018 | 18.78 | 19.90 | 18.51 | 19.62 | 29,000 | +0.61(+3.21%) |
Mar 06, 2018 | 19.14 | 19.14 | 18.72 | 19.01 | 42,002 | -0.14(-0.73%) |
Mar 05, 2018 | 18.96 | 19.23 | 18.35 | 19.15 | 46,204 | +0.14(+0.74%) |
Mar 02, 2018 | 18.02 | 19.24 | 17.88 | 19.01 | 29,888 | +0.54(+2.92%) |