Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.38 | 23.38 | 22.97 | 23.05 | 42,324 | -0.39(-1.65%) |
May 30, 2018 | 23.04 | 23.51 | 23.02 | 23.44 | 160,660 | +0.38(+1.63%) |
May 29, 2018 | 23.35 | 23.52 | 22.83 | 23.06 | 74,002 | -0.19(-0.82%) |
May 25, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.31(+1.33%) | |
May 24, 2018 | 23.12 | 23.41 | 22.94 | 22.94 | 56,673 | +0.35(+1.53%) |
May 23, 2018 | 22.75 | 23.18 | 22.60 | 22.60 | 47,254 | -0.29(-1.28%) |
May 22, 2018 | 22.20 | 22.89 | 22.16 | 22.89 | 60,796 | +0.73(+3.29%) |
May 21, 2018 | 22.17 | 22.20 | 22.15 | 22.16 | 3,944 | +0.03(+0.12%) |
May 18, 2018 | 22.20 | 22.20 | 22.02 | 22.14 | 35,606 | -0.06(-0.26%) |
May 17, 2018 | 21.91 | 22.20 | 21.47 | 22.20 | 73,854 | +0.29(+1.34%) |
May 16, 2018 | 22.22 | 22.25 | 21.75 | 21.90 | 47,434 | -0.23(-1.05%) |
May 15, 2018 | 21.82 | 22.20 | 21.68 | 22.13 | 39,150 | +0.31(+1.44%) |
May 14, 2018 | 21.80 | 22.03 | 21.80 | 21.82 | 37,476 | +0.02(+0.11%) |
May 11, 2018 | 21.80 | 21.93 | 21.61 | 21.80 | 31,318 | -0.11(-0.50%) |
May 10, 2018 | 21.27 | 21.98 | 21.27 | 21.91 | 117,565 | +0.70(+3.32%) |
May 09, 2018 | 21.25 | 21.62 | 21.16 | 21.20 | 68,274 | +0.32(+1.52%) |
May 08, 2018 | 21.13 | 21.32 | 20.84 | 20.89 | 70,761 | -0.21(-0.98%) |
May 07, 2018 | 20.94 | 21.09 | 20.65 | 21.09 | 35,177 | +0.03(+0.14%) |
May 04, 2018 | 20.64 | 21.07 | 20.58 | 21.07 | 88,085 | +0.44(+2.12%) |
May 03, 2018 | 20.29 | 20.64 | 20.17 | 20.63 | 61,018 | +0.18(+0.90%) |
May 02, 2018 | 20.18 | 20.68 | 20.18 | 20.44 | 182,059 | +0.22(+1.11%) |
May 01, 2018 | 20.14 | 20.23 | 19.99 | 20.22 | 61,516 | -0.09(-0.45%) |
Apr 30, 2018 | 20.53 | 20.64 | 20.09 | 20.31 | 69,381 | -0.20(-0.96%) |
Apr 27, 2018 | 20.60 | 20.75 | 20.44 | 20.51 | 42,218 | +0.02(+0.08%) |
Apr 26, 2018 | 20.41 | 20.69 | 20.40 | 20.49 | 64,994 | -0.01(-0.06%) |
Apr 25, 2018 | 20.51 | 20.60 | 20.38 | 20.50 | 45,408 | -0.14(-0.70%) |
Apr 24, 2018 | 20.50 | 20.78 | 20.50 | 20.64 | 54,623 | +0.07(+0.36%) |
Apr 23, 2018 | 20.52 | 20.81 | 20.44 | 20.57 | 96,271 | -0.04(-0.20%) |
Apr 20, 2018 | 21.04 | 21.04 | 20.56 | 20.61 | 120,120 | -0.50(-2.35%) |
Apr 19, 2018 | 21.86 | 21.91 | 20.83 | 21.11 | 102,821 | -0.85(-3.86%) |
Apr 18, 2018 | 22.24 | 22.33 | 21.85 | 21.95 | 30,040 | -0.23(-1.04%) |
Apr 17, 2018 | 21.97 | 22.39 | 21.95 | 22.18 | 32,758 | +0.07(+0.31%) |
Apr 16, 2018 | 22.41 | 22.41 | 21.85 | 22.11 | 14,093 | -0.11(-0.49%) |
Apr 13, 2018 | 22.40 | 22.47 | 22.13 | 22.22 | 16,931 | -0.16(-0.72%) |
Apr 12, 2018 | 22.50 | 22.56 | 22.31 | 22.39 | 17,870 | +0.00(+0.00%) |
Apr 11, 2018 | 22.65 | 22.74 | 22.39 | 22.39 | 20,215 | -0.16(-0.72%) |
Apr 10, 2018 | 22.93 | 22.99 | 22.49 | 22.55 | 61,969 | -0.27(-1.16%) |
Apr 09, 2018 | 23.41 | 23.45 | 22.81 | 22.81 | 42,270 | -0.42(-1.79%) |
Apr 06, 2018 | 23.88 | 23.88 | 22.76 | 23.23 | 40,661 | -0.28(-1.20%) |
Apr 05, 2018 | 22.37 | 23.60 | 22.21 | 23.51 | 146,342 | +1.27(+5.70%) |
Apr 04, 2018 | 20.96 | 22.36 | 20.96 | 22.24 | 118,512 | +1.20(+5.70%) |
Apr 03, 2018 | 20.74 | 21.41 | 20.67 | 21.04 | 32,570 | +0.38(+1.84%) |
Apr 02, 2018 | 20.76 | 20.76 | 20.42 | 20.66 | 25,772 | -0.10(-0.47%) |
Mar 29, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.32(+1.55%) | |
Mar 28, 2018 | 20.29 | 20.48 | 20.28 | 20.44 | 17,547 | +0.18(+0.91%) |
Mar 27, 2018 | 20.45 | 20.71 | 20.26 | 20.26 | 27,727 | -0.32(-1.57%) |
Mar 26, 2018 | 20.47 | 20.61 | 20.40 | 20.58 | 20,421 | +0.25(+1.25%) |
Mar 23, 2018 | 20.44 | 20.58 | 20.25 | 20.33 | 31,507 | -0.10(-0.48%) |
Mar 22, 2018 | 20.55 | 20.58 | 20.23 | 20.43 | 43,956 | -0.16(-0.78%) |
Mar 21, 2018 | 20.25 | 20.61 | 20.25 | 20.59 | 58,853 | +0.33(+1.65%) |
Mar 20, 2018 | 20.29 | 20.32 | 20.09 | 20.25 | 45,217 | -0.02(-0.11%) |
Mar 19, 2018 | 20.55 | 20.73 | 20.04 | 20.28 | 44,794 | -0.32(-1.54%) |
Mar 16, 2018 | 20.67 | 20.93 | 20.52 | 20.59 | 56,310 | +0.41(+2.03%) |
Mar 15, 2018 | 20.41 | 20.41 | 19.98 | 20.18 | 33,138 | -0.27(-1.32%) |
Mar 14, 2018 | 20.33 | 20.53 | 20.19 | 20.45 | 65,559 | +0.09(+0.45%) |
Mar 13, 2018 | 20.77 | 20.77 | 20.31 | 20.36 | 42,376 | -0.36(-1.72%) |
Mar 12, 2018 | 20.81 | 20.89 | 20.64 | 20.72 | 29,155 | -0.03(-0.14%) |
Mar 09, 2018 | 20.67 | 20.87 | 20.63 | 20.75 | 21,323 | +0.27(+1.29%) |
Mar 08, 2018 | 20.84 | 20.28 | 20.48 | 84,810 | +0.09(+0.45%) | |
Mar 07, 2018 | 20.45 | 19.80 | 20.39 | 49,046 | +0.22(+1.09%) | |
Mar 06, 2018 | 19.90 | 20.17 | 19.79 | 20.17 | 43,478 | +0.31(+1.57%) |
Mar 05, 2018 | 19.70 | 19.95 | 19.70 | 19.86 | 27,339 | +0.06(+0.32%) |
Mar 02, 2018 | 19.61 | 19.82 | 19.55 | 19.80 | 41,838 | +0.04(+0.20%) |