Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.90 | 20.95 | 20.20 | 20.30 | 186,475 | -0.60(-2.87%) |
May 30, 2018 | 20.55 | 21.05 | 20.15 | 20.90 | 69,785 | +0.35(+1.70%) |
May 29, 2018 | 20.20 | 20.65 | 20.05 | 20.55 | 71,590 | +0.20(+0.98%) |
May 25, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.10(+0.49%) | |
May 24, 2018 | 20.20 | 20.45 | 19.95 | 20.25 | 47,045 | +0.05(+0.25%) |
May 23, 2018 | 20.10 | 20.35 | 20.05 | 20.20 | 39,952 | +0.05(+0.25%) |
May 22, 2018 | 20.40 | 20.50 | 20.05 | 20.15 | 42,022 | -0.25(-1.23%) |
May 21, 2018 | 19.65 | 20.45 | 19.65 | 20.40 | 32,767 | +0.75(+3.82%) |
May 18, 2018 | 19.80 | 20.05 | 19.65 | 19.65 | 62,794 | -0.10(-0.51%) |
May 17, 2018 | 19.65 | 19.95 | 19.30 | 19.75 | 40,242 | +0.05(+0.25%) |
May 16, 2018 | 19.50 | 20.00 | 19.50 | 19.70 | 53,788 | +0.25(+1.29%) |
May 15, 2018 | 19.60 | 19.90 | 19.35 | 19.45 | 44,469 | -0.25(-1.27%) |
May 14, 2018 | 20.50 | 20.50 | 19.65 | 19.70 | 57,002 | -0.80(-3.90%) |
May 11, 2018 | 20.50 | 21.00 | 20.40 | 20.50 | 72,107 | -0.05(-0.24%) |
May 10, 2018 | 20.50 | 20.75 | 20.30 | 20.55 | 77,464 | +0.15(+0.74%) |
May 09, 2018 | 20.50 | 20.90 | 19.95 | 20.40 | 108,248 | +0.00(+0.00%) |
May 08, 2018 | 19.75 | 20.48 | 19.50 | 20.40 | 118,647 | +0.65(+3.29%) |
May 07, 2018 | 19.65 | 19.85 | 19.35 | 19.75 | 116,641 | +0.02(+0.13%) |
May 04, 2018 | 19.00 | 19.75 | 19.00 | 19.73 | 59,612 | +0.62(+3.27%) |
May 03, 2018 | 20.25 | 20.40 | 18.55 | 19.10 | 161,701 | -1.55(-7.51%) |
May 02, 2018 | 20.85 | 21.05 | 20.50 | 20.65 | 47,236 | -0.30(-1.43%) |
May 01, 2018 | 21.05 | 21.10 | 20.40 | 20.95 | 48,535 | -0.20(-0.95%) |
Apr 30, 2018 | 22.00 | 22.20 | 21.10 | 21.15 | 61,784 | -0.75(-3.42%) |
Apr 27, 2018 | 22.05 | 22.35 | 21.60 | 21.90 | 34,064 | -0.05(-0.23%) |
Apr 26, 2018 | 22.70 | 22.70 | 21.85 | 21.95 | 77,217 | -0.70(-3.09%) |
Apr 25, 2018 | 22.85 | 22.85 | 22.55 | 22.65 | 26,611 | -0.30(-1.31%) |
Apr 24, 2018 | 22.85 | 23.20 | 22.65 | 22.95 | 36,050 | +0.15(+0.66%) |
Apr 23, 2018 | 22.70 | 22.90 | 22.35 | 22.80 | 37,859 | +0.10(+0.44%) |
Apr 20, 2018 | 22.85 | 23.25 | 22.60 | 22.70 | 52,458 | -0.15(-0.66%) |
Apr 19, 2018 | 22.60 | 23.05 | 22.45 | 22.85 | 32,817 | +0.15(+0.66%) |
Apr 18, 2018 | 22.65 | 22.90 | 22.60 | 22.70 | 22,918 | +0.05(+0.22%) |
Apr 17, 2018 | 22.25 | 22.98 | 22.25 | 22.65 | 46,628 | +0.45(+2.03%) |
Apr 16, 2018 | 22.50 | 22.50 | 21.90 | 22.20 | 87,383 | -0.15(-0.67%) |
Apr 13, 2018 | 22.80 | 22.80 | 22.30 | 22.35 | 27,393 | -0.30(-1.32%) |
Apr 12, 2018 | 22.55 | 23.00 | 22.52 | 22.65 | 40,884 | +0.25(+1.12%) |
Apr 11, 2018 | 22.65 | 22.70 | 22.27 | 22.40 | 41,336 | -0.35(-1.54%) |
Apr 10, 2018 | 22.40 | 22.90 | 22.11 | 22.75 | 36,288 | +0.55(+2.48%) |
Apr 09, 2018 | 22.55 | 22.55 | 22.10 | 22.20 | 50,608 | -0.30(-1.33%) |
Apr 06, 2018 | 22.85 | 23.09 | 22.35 | 22.50 | 61,675 | -0.50(-2.17%) |
Apr 05, 2018 | 23.25 | 23.70 | 22.85 | 23.00 | 111,243 | -0.15(-0.65%) |
Apr 04, 2018 | 22.85 | 23.30 | 22.85 | 23.15 | 52,304 | +0.05(+0.22%) |
Apr 03, 2018 | 22.90 | 23.15 | 22.75 | 23.10 | 52,105 | +0.35(+1.54%) |
Apr 02, 2018 | 23.45 | 23.45 | 22.45 | 22.75 | 61,448 | -0.80(-3.40%) |
Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.50(+2.17%) | |
Mar 28, 2018 | 23.30 | 23.50 | 22.90 | 23.05 | 110,935 | -0.25(-1.07%) |
Mar 27, 2018 | 23.40 | 23.80 | 23.25 | 23.30 | 54,279 | -0.05(-0.21%) |
Mar 26, 2018 | 23.40 | 23.40 | 22.65 | 23.35 | 50,756 | +0.55(+2.41%) |
Mar 23, 2018 | 22.75 | 23.88 | 22.68 | 22.80 | 59,001 | +0.20(+0.88%) |
Mar 22, 2018 | 23.25 | 23.25 | 22.55 | 22.60 | 50,185 | -0.75(-3.21%) |
Mar 21, 2018 | 23.05 | 23.60 | 23.05 | 23.35 | 29,061 | +0.20(+0.86%) |
Mar 20, 2018 | 23.40 | 23.50 | 23.00 | 23.15 | 48,485 | -0.20(-0.86%) |
Mar 19, 2018 | 23.70 | 23.80 | 22.90 | 23.35 | 49,338 | -0.45(-1.89%) |
Mar 16, 2018 | 23.25 | 23.80 | 23.16 | 23.80 | 99,919 | +0.60(+2.59%) |
Mar 15, 2018 | 23.40 | 23.70 | 23.00 | 23.20 | 49,668 | -0.15(-0.64%) |
Mar 14, 2018 | 23.45 | 23.65 | 23.20 | 23.35 | 34,711 | +0.00(+0.00%) |
Mar 13, 2018 | 23.85 | 23.90 | 23.10 | 23.35 | 50,407 | -0.40(-1.68%) |
Mar 12, 2018 | 23.90 | 24.00 | 23.55 | 23.75 | 40,914 | -0.10(-0.42%) |
Mar 09, 2018 | 23.55 | 24.00 | 22.25 | 23.85 | 63,827 | +0.50(+2.14%) |
Mar 08, 2018 | 23.55 | 23.65 | 23.10 | 23.35 | 55,050 | +0.05(+0.21%) |
Mar 07, 2018 | 23.45 | 23.45 | 22.80 | 23.30 | 58,867 | -0.25(-1.06%) |
Mar 06, 2018 | 23.00 | 23.68 | 22.65 | 23.55 | 107,185 | +0.55(+2.39%) |
Mar 05, 2018 | 23.90 | 23.90 | 22.80 | 23.00 | 134,778 | -0.95(-3.97%) |
Mar 02, 2018 | 23.25 | 24.75 | 23.00 | 23.95 | 141,164 | +0.50(+2.13%) |