Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.27 | 22.70 | 20.90 | 21.31 | 389,177 | -1.55(-6.78%) |
May 30, 2018 | 23.00 | 23.09 | 22.77 | 22.86 | 104,361 | -0.14(-0.61%) |
May 29, 2018 | 23.12 | 23.12 | 22.82 | 23.00 | 55,073 | -0.13(-0.56%) |
May 28, 2018 | 23.10 | 23.22 | 22.99 | 23.13 | 8,231 | +0.00(+0.00%) |
May 25, 2018 | 22.84 | 23.30 | 22.84 | 23.13 | 54,915 | +0.29(+1.27%) |
May 24, 2018 | 22.59 | 22.94 | 22.55 | 22.84 | 59,278 | +0.25(+1.11%) |
May 23, 2018 | 22.61 | 22.79 | 22.35 | 22.59 | 64,690 | +0.09(+0.40%) |
May 22, 2018 | 22.73 | 22.73 | 22.50 | 22.50 | 74,992 | -0.47(-2.05%) |
May 18, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.06(+0.26%) | |
May 17, 2018 | 23.29 | 23.34 | 22.87 | 22.91 | 99,173 | -0.43(-1.84%) |
May 16, 2018 | 23.16 | 23.47 | 23.05 | 23.34 | 66,120 | +0.19(+0.82%) |
May 15, 2018 | 23.40 | 23.47 | 22.97 | 23.15 | 65,005 | -0.28(-1.20%) |
May 14, 2018 | 23.32 | 23.59 | 23.14 | 23.43 | 52,354 | +0.30(+1.30%) |
May 11, 2018 | 23.16 | 23.42 | 23.00 | 23.13 | 67,637 | -0.03(-0.13%) |
May 10, 2018 | 22.76 | 23.17 | 22.49 | 23.16 | 60,982 | +0.45(+1.98%) |
May 09, 2018 | 23.00 | 23.00 | 22.48 | 22.71 | 108,722 | -0.20(-0.87%) |
May 08, 2018 | 22.74 | 23.17 | 22.61 | 22.91 | 98,658 | +0.34(+1.51%) |
May 07, 2018 | 22.26 | 22.74 | 22.24 | 22.57 | 93,607 | +0.46(+2.08%) |
May 04, 2018 | 23.23 | 23.88 | 22.07 | 22.11 | 267,353 | -0.85(-3.70%) |
May 03, 2018 | 22.81 | 23.00 | 22.29 | 22.96 | 97,982 | +0.08(+0.35%) |
May 02, 2018 | 22.86 | 23.06 | 22.77 | 22.88 | 63,655 | +0.09(+0.39%) |
May 01, 2018 | 22.21 | 22.86 | 22.08 | 22.79 | 96,065 | +0.55(+2.47%) |
Apr 30, 2018 | 22.50 | 22.58 | 22.09 | 22.24 | 86,744 | -0.19(-0.85%) |
Apr 27, 2018 | 22.58 | 22.61 | 22.35 | 22.43 | 29,953 | -0.07(-0.31%) |
Apr 26, 2018 | 22.57 | 22.81 | 22.37 | 22.50 | 96,694 | -0.03(-0.13%) |
Apr 25, 2018 | 22.69 | 22.81 | 22.31 | 22.53 | 111,891 | -0.17(-0.75%) |
Apr 24, 2018 | 22.09 | 22.74 | 22.09 | 22.70 | 166,139 | +0.70(+3.18%) |
Apr 23, 2018 | 21.82 | 22.37 | 21.80 | 22.00 | 99,394 | +0.25(+1.15%) |
Apr 20, 2018 | 21.67 | 21.95 | 21.63 | 21.75 | 56,965 | +0.06(+0.28%) |
Apr 19, 2018 | 21.92 | 22.03 | 21.47 | 21.69 | 118,025 | -0.27(-1.23%) |
Apr 18, 2018 | 21.36 | 22.04 | 21.36 | 21.96 | 100,557 | +0.70(+3.29%) |
Apr 17, 2018 | 21.07 | 21.61 | 20.96 | 21.26 | 75,709 | +0.32(+1.53%) |
Apr 16, 2018 | 20.96 | 21.09 | 20.75 | 20.94 | 84,100 | +0.05(+0.24%) |
Apr 13, 2018 | 21.18 | 21.30 | 20.68 | 20.89 | 73,878 | -0.19(-0.90%) |
Apr 12, 2018 | 20.89 | 21.25 | 20.80 | 21.08 | 96,350 | +0.24(+1.15%) |
Apr 11, 2018 | 21.04 | 21.19 | 20.77 | 20.84 | 81,095 | -0.24(-1.14%) |
Apr 10, 2018 | 20.97 | 21.17 | 20.79 | 21.08 | 106,610 | +0.30(+1.44%) |
Apr 09, 2018 | 20.74 | 20.94 | 20.65 | 20.78 | 113,567 | +0.03(+0.14%) |
Apr 06, 2018 | 20.97 | 21.10 | 20.63 | 20.75 | 131,985 | -0.34(-1.61%) |
Apr 05, 2018 | 21.01 | 21.21 | 20.87 | 21.09 | 76,903 | +0.15(+0.72%) |
Apr 04, 2018 | 20.77 | 21.06 | 20.67 | 20.94 | 99,525 | -0.08(-0.38%) |
Apr 03, 2018 | 21.24 | 21.37 | 20.77 | 21.02 | 87,718 | -0.13(-0.61%) |
Apr 02, 2018 | 21.27 | 21.42 | 20.88 | 21.15 | 149,253 | -0.10(-0.47%) |
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.30(+1.43%) | |
Mar 28, 2018 | 21.84 | 21.99 | 20.55 | 20.95 | 202,532 | -0.81(-3.72%) |
Mar 27, 2018 | 21.09 | 22.57 | 21.09 | 21.76 | 499,653 | +1.49(+7.35%) |
Mar 26, 2018 | 20.28 | 20.56 | 20.07 | 20.27 | 133,610 | +0.24(+1.20%) |
Mar 23, 2018 | 20.81 | 21.00 | 19.97 | 20.03 | 220,957 | -0.88(-4.21%) |
Mar 22, 2018 | 21.20 | 21.23 | 20.77 | 20.91 | 146,514 | -0.37(-1.74%) |
Mar 21, 2018 | 21.40 | 21.74 | 21.15 | 21.28 | 98,960 | -0.15(-0.70%) |
Mar 20, 2018 | 21.10 | 21.58 | 21.10 | 21.43 | 121,174 | +0.07(+0.33%) |
Mar 19, 2018 | 21.44 | 21.48 | 21.12 | 21.36 | 123,858 | -0.23(-1.07%) |
Mar 16, 2018 | 21.76 | 21.91 | 21.54 | 21.59 | 126,058 | -0.10(-0.46%) |
Mar 15, 2018 | 21.82 | 22.02 | 21.59 | 21.69 | 90,734 | -0.04(-0.18%) |
Mar 14, 2018 | 22.05 | 22.08 | 21.60 | 21.73 | 115,381 | -0.22(-1.00%) |
Mar 13, 2018 | 22.03 | 22.11 | 21.75 | 21.95 | 95,459 | +0.02(+0.09%) |
Mar 12, 2018 | 21.57 | 22.07 | 21.37 | 21.93 | 122,865 | +0.43(+2.00%) |
Mar 09, 2018 | 21.41 | 21.68 | 21.26 | 21.50 | 98,703 | +0.18(+0.84%) |
Mar 08, 2018 | 21.27 | 21.59 | 21.10 | 21.32 | 94,167 | +0.17(+0.80%) |
Mar 07, 2018 | 21.39 | 21.15 | 107,419 | +0.08(+0.38%) | ||
Mar 06, 2018 | 21.34 | 21.40 | 20.64 | 21.07 | 150,106 | -0.19(-0.89%) |
Mar 05, 2018 | 20.84 | 21.47 | 20.72 | 21.26 | 150,485 | +0.43(+2.06%) |
Mar 02, 2018 | 20.31 | 20.99 | 20.06 | 20.83 | 206,669 | +0.31(+1.51%) |