Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.32 | 22.74 | 21.90 | 22.31 | 3,529 | +0.38(+1.73%) |
May 30, 2018 | 22.21 | 22.67 | 21.93 | 21.93 | 45,291 | -0.59(-2.62%) |
May 29, 2018 | 21.90 | 22.52 | 21.90 | 22.52 | 702 | +0.61(+2.80%) |
May 25, 2018 | 21.90 | 21.90 | 21.90 | 0 | -0.34(-1.51%) | |
May 24, 2018 | 22.24 | 22.24 | 22.24 | 22.24 | 374 | -0.24(-1.05%) |
May 23, 2018 | 22.16 | 22.86 | 22.16 | 22.48 | 5,508 | +0.01(+0.04%) |
May 22, 2018 | 21.92 | 22.69 | 20.66 | 22.47 | 5,626 | +0.11(+0.49%) |
May 21, 2018 | 21.89 | 22.52 | 20.89 | 22.36 | 15,470 | -0.13(-0.56%) |
May 18, 2018 | 21.90 | 22.82 | 21.90 | 22.48 | 7,920 | +0.24(+1.10%) |
May 17, 2018 | 21.88 | 22.53 | 21.84 | 22.24 | 11,966 | +0.70(+3.25%) |
May 16, 2018 | 21.47 | 21.68 | 21.04 | 21.54 | 6,652 | +0.00(+0.00%) |
May 15, 2018 | 21.26 | 21.58 | 21.26 | 21.54 | 8,225 | -0.36(-1.63%) |
May 14, 2018 | 20.99 | 21.97 | 20.63 | 21.89 | 19,981 | +1.14(+5.48%) |
May 11, 2018 | 20.64 | 20.76 | 20.05 | 20.76 | 5,534 | +0.47(+2.32%) |
May 10, 2018 | 20.34 | 20.34 | 19.69 | 20.29 | 6,399 | -0.35(-1.67%) |
May 09, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 542 | -0.11(-0.55%) |
May 08, 2018 | 19.70 | 20.82 | 19.70 | 20.75 | 1,734 | -0.01(-0.06%) |
May 07, 2018 | 20.38 | 21.04 | 20.38 | 20.76 | 3,970 | +0.55(+2.71%) |
May 02, 2018 | 20.21 | 20.21 | 20.21 | 150 | +0.92(+4.76%) | |
May 01, 2018 | 19.71 | 19.71 | 19.29 | 19.29 | 476 | -0.71(-3.54%) |
Apr 27, 2018 | 20.00 | 20.00 | 20.00 | 169 | +0.21(+1.06%) | |
Apr 26, 2018 | 19.72 | 20.46 | 19.38 | 19.79 | 11,474 | +0.27(+1.38%) |
Apr 25, 2018 | 20.63 | 20.70 | 19.52 | 19.52 | 6,699 | -0.56(-2.81%) |
Apr 24, 2018 | 20.90 | 20.90 | 19.99 | 20.08 | 18,238 | -0.55(-2.65%) |
Apr 20, 2018 | 20.63 | 20.63 | 20.63 | 67 | -0.04(-0.20%) | |
Apr 19, 2018 | 20.46 | 20.67 | 20.22 | 20.67 | 3,807 | -0.38(-1.80%) |
Apr 18, 2018 | 20.21 | 21.05 | 19.88 | 21.05 | 2,876 | +0.32(+1.53%) |
Apr 17, 2018 | 20.61 | 21.05 | 20.61 | 20.73 | 2,569 | +0.40(+1.96%) |
Apr 16, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 594 | +0.13(+0.62%) |
Apr 13, 2018 | 19.96 | 20.21 | 19.96 | 20.21 | 2,146 | +0.25(+1.27%) |
Apr 12, 2018 | 19.12 | 19.98 | 19.03 | 19.96 | 10,167 | +0.80(+4.18%) |
Apr 11, 2018 | 19.76 | 19.88 | 19.04 | 19.16 | 7,458 | -1.05(-5.21%) |
Apr 10, 2018 | 20.93 | 21.05 | 19.76 | 20.21 | 15,646 | +0.01(+0.04%) |
Apr 09, 2018 | 20.21 | 20.62 | 20.20 | 20.20 | 1,160 | -0.01(-0.04%) |
Apr 06, 2018 | 20.21 | 20.21 | 20.21 | 20.21 | 236 | +0.15(+0.74%) |
Apr 05, 2018 | 20.96 | 20.96 | 20.06 | 20.06 | 795 | -1.02(-4.82%) |
Apr 04, 2018 | 20.48 | 21.08 | 20.48 | 21.08 | 660 | +0.69(+3.39%) |
Apr 03, 2018 | 19.60 | 20.39 | 19.60 | 20.39 | 5,435 | +0.01(+0.04%) |
Apr 02, 2018 | 20.38 | 20.38 | 20.38 | 20.38 | 377 | +0.17(+0.83%) |
Mar 29, 2018 | 20.21 | 20.21 | 20.21 | 0 | -0.42(-2.04%) | |
Mar 28, 2018 | 20.27 | 20.63 | 20.21 | 20.63 | 4,217 | +0.42(+2.08%) |
Mar 27, 2018 | 20.26 | 20.26 | 20.10 | 20.21 | 678 | +0.39(+1.95%) |
Mar 26, 2018 | 19.79 | 19.88 | 19.59 | 19.82 | 9,303 | -0.09(-0.47%) |
Mar 23, 2018 | 20.20 | 20.41 | 19.92 | 19.92 | 6,630 | -0.53(-2.59%) |
Mar 22, 2018 | 20.46 | 20.52 | 20.34 | 20.45 | 4,508 | -0.01(-0.04%) |
Mar 21, 2018 | 20.33 | 20.82 | 20.33 | 20.45 | 1,967 | +0.05(+0.25%) |
Mar 20, 2018 | 20.93 | 21.34 | 20.40 | 20.40 | 13,201 | -0.76(-3.58%) |
Mar 19, 2018 | 21.17 | 21.53 | 21.16 | 21.16 | 1,541 | -0.01(-0.04%) |
Mar 16, 2018 | 21.05 | 21.17 | 21.05 | 21.17 | 1,281 | +0.41(+1.99%) |
Mar 15, 2018 | 20.69 | 21.26 | 20.52 | 20.76 | 46,093 | +0.17(+0.81%) |
Mar 14, 2018 | 20.78 | 20.78 | 20.54 | 20.59 | 830 | -0.04(-0.20%) |
Mar 13, 2018 | 20.91 | 20.91 | 20.63 | 20.63 | 638 | -0.25(-1.22%) |
Mar 12, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 562 | +0.25(+1.23%) |
Mar 09, 2018 | 20.42 | 20.67 | 20.22 | 20.63 | 5,556 | +0.11(+0.53%) |
Mar 08, 2018 | 20.82 | 20.82 | 20.52 | 20.52 | 460 | -0.16(-0.77%) |
Mar 07, 2018 | 20.83 | 21.15 | 20.41 | 20.68 | 8,060 | -0.02(-0.08%) |
Mar 06, 2018 | 21.36 | 21.36 | 20.61 | 20.70 | 7,706 | -0.59(-2.78%) |
Mar 05, 2018 | 21.29 | 21.29 | 21.29 | 21.29 | 347 | +0.37(+1.76%) |