Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.45 | 22.72 | 22.25 | 22.40 | 48,459 | -0.09(-0.40%) |
May 30, 2018 | 22.49 | 22.70 | 22.41 | 22.49 | 61,832 | +0.00(+0.00%) |
May 29, 2018 | 22.13 | 22.49 | 22.04 | 22.49 | 47,072 | +0.31(+1.42%) |
May 25, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.27(+1.23%) | |
May 24, 2018 | 21.91 | 22.00 | 21.82 | 21.91 | 68,882 | +0.00(+0.00%) |
May 23, 2018 | 21.59 | 22.00 | 21.47 | 21.91 | 42,980 | +0.27(+1.25%) |
May 22, 2018 | 21.77 | 21.86 | 21.64 | 21.64 | 48,187 | -0.09(-0.41%) |
May 21, 2018 | 21.68 | 22.04 | 21.59 | 21.73 | 70,347 | +0.22(+1.05%) |
May 18, 2018 | 21.64 | 21.82 | 21.50 | 21.50 | 69,596 | -0.09(-0.42%) |
May 17, 2018 | 21.68 | 22.00 | 21.41 | 21.59 | 48,452 | -0.31(-1.44%) |
May 16, 2018 | 21.77 | 22.04 | 21.77 | 21.91 | 24,272 | +0.09(+0.41%) |
May 15, 2018 | 21.73 | 22.09 | 21.68 | 21.82 | 43,165 | -0.05(-0.21%) |
May 14, 2018 | 21.14 | 21.91 | 21.14 | 21.86 | 59,445 | +0.72(+3.40%) |
May 11, 2018 | 20.87 | 21.14 | 20.52 | 21.14 | 38,489 | +0.31(+1.51%) |
May 10, 2018 | 20.96 | 20.96 | 20.74 | 20.83 | 48,532 | +0.00(+0.00%) |
May 09, 2018 | 20.69 | 20.96 | 20.60 | 20.83 | 41,158 | +0.13(+0.65%) |
May 08, 2018 | 20.20 | 20.69 | 20.20 | 20.69 | 21,631 | +0.54(+2.68%) |
May 07, 2018 | 20.20 | 20.38 | 20.02 | 20.15 | 28,833 | -0.09(-0.44%) |
May 04, 2018 | 19.66 | 20.33 | 19.66 | 20.24 | 34,899 | +0.59(+3.00%) |
May 03, 2018 | 19.83 | 19.92 | 19.56 | 19.65 | 80,331 | -0.18(-0.90%) |
May 02, 2018 | 19.79 | 20.10 | 19.77 | 19.83 | 35,138 | +0.04(+0.23%) |
May 01, 2018 | 19.61 | 19.83 | 19.47 | 19.79 | 38,175 | +0.13(+0.68%) |
Apr 30, 2018 | 20.06 | 20.19 | 19.65 | 19.65 | 37,997 | -0.31(-1.57%) |
Apr 27, 2018 | 19.39 | 21.18 | 19.39 | 19.97 | 24,032 | +0.58(+3.00%) |
Apr 26, 2018 | 19.92 | 20.12 | 19.25 | 19.39 | 119,891 | -0.36(-1.81%) |
Apr 25, 2018 | 19.65 | 19.79 | 19.61 | 19.74 | 42,897 | +0.00(+0.00%) |
Apr 24, 2018 | 19.83 | 20.08 | 19.65 | 19.74 | 23,448 | +0.00(+0.00%) |
Apr 23, 2018 | 19.79 | 19.86 | 19.70 | 19.74 | 15,243 | -0.04(-0.23%) |
Apr 20, 2018 | 19.79 | 20.01 | 19.43 | 19.79 | 17,857 | -0.04(-0.23%) |
Apr 19, 2018 | 19.70 | 20.10 | 19.65 | 19.83 | 25,046 | +0.09(+0.45%) |
Apr 18, 2018 | 19.56 | 19.83 | 19.47 | 19.74 | 22,434 | +0.18(+0.91%) |
Apr 17, 2018 | 19.65 | 19.65 | 19.34 | 19.56 | 11,583 | +0.04(+0.23%) |
Apr 16, 2018 | 18.89 | 19.61 | 18.89 | 19.52 | 31,028 | +0.76(+4.06%) |
Apr 13, 2018 | 18.98 | 19.03 | 18.67 | 18.76 | 24,342 | -0.18(-0.95%) |
Apr 12, 2018 | 18.85 | 19.16 | 18.85 | 18.94 | 12,110 | +0.13(+0.71%) |
Apr 11, 2018 | 19.25 | 19.25 | 18.71 | 18.80 | 10,670 | -0.54(-2.78%) |
Apr 10, 2018 | 19.03 | 19.56 | 18.94 | 19.34 | 66,016 | +0.45(+2.37%) |
Apr 09, 2018 | 19.07 | 19.12 | 18.80 | 18.89 | 14,027 | +0.00(+0.00%) |
Apr 06, 2018 | 18.62 | 18.94 | 18.49 | 18.89 | 53,906 | +0.13(+0.72%) |
Apr 05, 2018 | 19.12 | 19.16 | 18.62 | 18.76 | 19,351 | -0.18(-0.95%) |
Apr 04, 2018 | 18.36 | 18.98 | 18.24 | 18.94 | 159,172 | +0.31(+1.68%) |
Apr 03, 2018 | 18.62 | 18.76 | 18.48 | 18.62 | 13,129 | +0.13(+0.73%) |
Apr 02, 2018 | 18.85 | 18.89 | 18.40 | 18.49 | 10,754 | -0.45(-2.36%) |
Mar 29, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.40(+2.17%) | |
Mar 28, 2018 | 18.58 | 19.03 | 18.45 | 18.53 | 31,453 | -0.04(-0.24%) |
Mar 27, 2018 | 19.07 | 19.21 | 18.58 | 18.58 | 19,752 | -0.40(-2.12%) |
Mar 26, 2018 | 19.34 | 19.34 | 18.89 | 18.98 | 29,006 | -0.09(-0.47%) |
Mar 23, 2018 | 19.34 | 19.43 | 19.07 | 19.07 | 24,350 | -0.22(-1.16%) |
Mar 22, 2018 | 19.34 | 19.83 | 19.21 | 19.30 | 14,198 | -0.18(-0.92%) |
Mar 21, 2018 | 19.39 | 19.74 | 19.34 | 19.47 | 12,846 | +0.13(+0.69%) |
Mar 20, 2018 | 19.61 | 19.61 | 19.21 | 19.34 | 15,175 | -0.22(-1.14%) |
Mar 19, 2018 | 19.56 | 19.61 | 19.39 | 19.56 | 10,142 | -0.04(-0.23%) |
Mar 16, 2018 | 19.56 | 19.74 | 19.56 | 19.61 | 48,800 | -0.09(-0.45%) |
Mar 15, 2018 | 19.65 | 19.79 | 19.50 | 19.70 | 30,929 | +0.13(+0.69%) |
Mar 14, 2018 | 19.52 | 19.79 | 19.39 | 19.56 | 46,870 | +0.13(+0.69%) |
Mar 13, 2018 | 19.65 | 19.74 | 19.43 | 19.43 | 18,064 | -0.22(-1.14%) |
Mar 12, 2018 | 19.56 | 19.70 | 19.52 | 19.65 | 17,155 | +0.13(+0.69%) |
Mar 09, 2018 | 19.43 | 19.59 | 19.21 | 19.52 | 63,397 | +0.36(+1.87%) |
Mar 08, 2018 | 19.16 | 19.34 | 18.89 | 19.16 | 17,311 | +0.09(+0.47%) |
Mar 07, 2018 | 19.12 | 19.16 | 18.76 | 19.07 | 34,084 | -0.09(-0.47%) |
Mar 06, 2018 | 19.30 | 19.34 | 19.03 | 19.16 | 12,907 | +0.00(+0.00%) |
Mar 05, 2018 | 19.52 | 19.52 | 18.80 | 19.16 | 18,590 | -0.54(-2.73%) |
Mar 02, 2018 | 19.61 | 20.46 | 19.43 | 19.70 | 20,015 | +0.06(+0.32%) |