Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.55 | 21.85 | 21.10 | 21.25 | 354,903 | -0.30(-1.39%) |
May 30, 2018 | 21.35 | 22.02 | 21.15 | 21.55 | 906,399 | +0.20(+0.94%) |
May 29, 2018 | 21.15 | 21.55 | 21.05 | 21.35 | 514,458 | +0.10(+0.47%) |
May 25, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.38(-1.73%) | |
May 24, 2018 | 21.85 | 22.00 | 21.50 | 21.62 | 203,904 | -0.32(-1.48%) |
May 23, 2018 | 21.75 | 22.15 | 21.75 | 21.95 | 186,880 | +0.00(+0.00%) |
May 22, 2018 | 21.60 | 22.15 | 21.55 | 21.95 | 318,667 | +0.45(+2.09%) |
May 21, 2018 | 21.25 | 21.70 | 21.05 | 21.50 | 417,802 | +0.45(+2.14%) |
May 18, 2018 | 22.05 | 22.05 | 20.95 | 21.05 | 391,674 | -1.35(-6.03%) |
May 17, 2018 | 22.40 | 22.60 | 22.24 | 22.40 | 191,102 | +0.00(+0.00%) |
May 16, 2018 | 22.05 | 22.70 | 21.95 | 22.40 | 284,280 | +0.45(+2.05%) |
May 15, 2018 | 22.15 | 22.20 | 21.60 | 21.95 | 257,460 | -0.35(-1.57%) |
May 14, 2018 | 22.30 | 22.85 | 22.25 | 22.30 | 230,090 | +0.18(+0.79%) |
May 11, 2018 | 22.60 | 22.75 | 21.90 | 22.12 | 268,078 | -0.73(-3.17%) |
May 10, 2018 | 22.90 | 22.95 | 22.30 | 22.85 | 363,257 | +0.15(+0.66%) |
May 09, 2018 | 22.30 | 22.85 | 22.20 | 22.70 | 292,951 | +0.60(+2.71%) |
May 08, 2018 | 22.20 | 22.75 | 22.05 | 22.10 | 323,008 | -0.15(-0.67%) |
May 07, 2018 | 21.60 | 22.60 | 21.50 | 22.25 | 472,946 | +0.10(+0.45%) |
May 04, 2018 | 20.95 | 22.40 | 20.80 | 22.15 | 305,531 | +1.00(+4.73%) |
May 03, 2018 | 21.80 | 22.75 | 20.97 | 21.15 | 594,582 | -1.70(-7.44%) |
May 02, 2018 | 22.55 | 23.20 | 22.35 | 22.85 | 302,902 | +0.35(+1.56%) |
May 01, 2018 | 22.00 | 22.50 | 21.75 | 22.50 | 149,838 | +0.50(+2.27%) |
Apr 30, 2018 | 21.80 | 22.75 | 21.80 | 22.00 | 285,287 | +0.25(+1.15%) |
Apr 27, 2018 | 22.95 | 22.95 | 21.70 | 21.75 | 288,844 | -1.00(-4.40%) |
Apr 26, 2018 | 22.50 | 23.10 | 22.00 | 22.75 | 212,871 | +0.45(+2.02%) |
Apr 25, 2018 | 22.40 | 22.70 | 21.70 | 22.30 | 261,272 | -0.10(-0.45%) |
Apr 24, 2018 | 22.75 | 23.00 | 22.10 | 22.40 | 189,221 | -0.10(-0.44%) |
Apr 23, 2018 | 23.00 | 23.05 | 22.45 | 22.50 | 130,412 | -0.30(-1.32%) |
Apr 20, 2018 | 22.70 | 23.59 | 22.65 | 22.80 | 214,988 | -0.10(-0.44%) |
Apr 19, 2018 | 24.00 | 24.20 | 22.60 | 22.90 | 284,631 | -1.20(-4.98%) |
Apr 18, 2018 | 24.75 | 24.75 | 23.52 | 24.10 | 258,527 | -0.90(-3.60%) |
Apr 17, 2018 | 24.70 | 25.20 | 24.60 | 25.00 | 492,581 | +0.55(+2.25%) |
Apr 16, 2018 | 24.65 | 24.80 | 24.15 | 24.45 | 217,576 | -0.10(-0.41%) |
Apr 13, 2018 | 24.80 | 24.80 | 24.18 | 24.55 | 142,269 | -0.05(-0.20%) |
Apr 12, 2018 | 24.20 | 24.70 | 24.10 | 24.60 | 240,441 | +0.60(+2.50%) |
Apr 11, 2018 | 23.90 | 24.60 | 23.80 | 24.00 | 149,701 | -0.10(-0.41%) |
Apr 10, 2018 | 23.55 | 24.35 | 23.45 | 24.10 | 212,421 | +0.95(+4.10%) |
Apr 09, 2018 | 23.30 | 24.00 | 22.80 | 23.15 | 246,402 | +0.10(+0.43%) |
Apr 06, 2018 | 23.35 | 23.75 | 22.85 | 23.05 | 225,815 | -0.47(-2.02%) |
Apr 05, 2018 | 24.30 | 24.35 | 23.25 | 23.52 | 274,721 | -0.53(-2.18%) |
Apr 04, 2018 | 23.10 | 24.15 | 22.50 | 24.05 | 313,809 | +0.25(+1.05%) |
Apr 03, 2018 | 23.60 | 23.90 | 23.25 | 23.80 | 263,149 | +0.55(+2.37%) |
Apr 02, 2018 | 24.30 | 24.60 | 23.05 | 23.25 | 261,865 | -1.35(-5.49%) |
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +1.00(+4.24%) | |
Mar 28, 2018 | 24.65 | 24.90 | 23.40 | 23.60 | 496,397 | -1.05(-4.26%) |
Mar 27, 2018 | 26.75 | 26.85 | 24.55 | 24.65 | 344,605 | -2.00(-7.50%) |
Mar 26, 2018 | 26.30 | 26.70 | 25.65 | 26.65 | 247,200 | +0.85(+3.29%) |
Mar 23, 2018 | 26.50 | 27.05 | 25.80 | 25.80 | 403,757 | -0.70(-2.64%) |
Mar 22, 2018 | 27.45 | 27.85 | 26.50 | 26.50 | 282,843 | -1.45(-5.19%) |
Mar 21, 2018 | 27.40 | 28.35 | 27.25 | 27.95 | 323,143 | +0.70(+2.57%) |
Mar 20, 2018 | 26.95 | 27.50 | 26.70 | 27.25 | 262,207 | +0.30(+1.11%) |
Mar 19, 2018 | 27.00 | 27.05 | 25.90 | 26.95 | 369,778 | -0.35(-1.28%) |
Mar 16, 2018 | 26.65 | 27.38 | 26.40 | 27.30 | 585,270 | +0.80(+3.02%) |
Mar 15, 2018 | 26.80 | 27.10 | 26.30 | 26.50 | 543,284 | -0.15(-0.56%) |
Mar 14, 2018 | 26.35 | 27.05 | 26.15 | 26.65 | 796,553 | +0.40(+1.52%) |
Mar 13, 2018 | 27.10 | 27.45 | 26.10 | 26.25 | 538,100 | -0.55(-2.05%) |
Mar 12, 2018 | 27.50 | 27.60 | 26.40 | 26.80 | 633,646 | -0.05(-0.19%) |
Mar 09, 2018 | 25.95 | 27.00 | 25.95 | 26.85 | 586,990 | +1.30(+5.09%) |
Mar 08, 2018 | 25.85 | 26.45 | 25.48 | 25.55 | 389,519 | -0.25(-0.97%) |
Mar 07, 2018 | 25.20 | 26.00 | 25.07 | 25.80 | 441,499 | +0.35(+1.38%) |
Mar 06, 2018 | 24.80 | 25.82 | 24.65 | 25.45 | 368,496 | +0.80(+3.25%) |
Mar 05, 2018 | 24.60 | 24.95 | 24.15 | 24.65 | 312,862 | -0.10(-0.40%) |
Mar 02, 2018 | 24.00 | 24.88 | 23.65 | 24.75 | 263,140 | +0.35(+1.43%) |