Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.97 | 19.98 | 19.52 | 19.60 | 452,469 | -0.28(-1.40%) |
May 30, 2018 | 19.57 | 20.08 | 19.42 | 19.87 | 576,170 | +0.07(+0.37%) |
May 29, 2018 | 20.32 | 20.54 | 19.48 | 19.80 | 729,467 | -1.44(-6.78%) |
May 25, 2018 | 21.24 | 21.24 | 21.24 | 0 | -0.61(-2.81%) | |
May 24, 2018 | 21.69 | 22.66 | 21.51 | 21.85 | 1,446,540 | +1.25(+6.08%) |
May 23, 2018 | 20.60 | 20.77 | 20.31 | 20.60 | 259,618 | -0.06(-0.28%) |
May 22, 2018 | 21.02 | 21.20 | 20.55 | 20.66 | 368,511 | +0.00(+0.00%) |
May 21, 2018 | 21.60 | 21.67 | 20.42 | 20.66 | 540,540 | -0.38(-1.79%) |
May 18, 2018 | 21.20 | 21.26 | 20.78 | 21.04 | 345,427 | -0.50(-2.32%) |
May 17, 2018 | 22.23 | 22.23 | 21.33 | 21.53 | 299,465 | -0.65(-2.95%) |
May 16, 2018 | 21.79 | 22.40 | 21.75 | 22.19 | 380,890 | +1.09(+5.16%) |
May 15, 2018 | 20.27 | 21.21 | 20.09 | 21.10 | 258,695 | +0.47(+2.30%) |
May 14, 2018 | 20.84 | 20.91 | 20.49 | 20.63 | 304,877 | -0.02(-0.12%) |
May 11, 2018 | 21.14 | 21.33 | 20.54 | 20.65 | 730,429 | -0.46(-2.17%) |
May 10, 2018 | 20.20 | 21.57 | 20.20 | 21.11 | 647,350 | +1.08(+5.39%) |
May 09, 2018 | 19.82 | 20.30 | 19.69 | 20.03 | 412,455 | +0.07(+0.33%) |
May 08, 2018 | 19.93 | 20.14 | 19.62 | 19.96 | 269,249 | +0.04(+0.21%) |
May 07, 2018 | 20.00 | 20.26 | 19.91 | 19.92 | 292,628 | -0.31(-1.54%) |
May 04, 2018 | 19.60 | 20.32 | 19.48 | 20.23 | 411,212 | +0.50(+2.53%) |
May 03, 2018 | 19.91 | 19.96 | 19.51 | 19.73 | 260,236 | -0.38(-1.91%) |
May 02, 2018 | 19.98 | 20.31 | 19.73 | 20.12 | 292,930 | +0.08(+0.40%) |
May 01, 2018 | 20.31 | 20.32 | 19.73 | 20.04 | 295,462 | -0.27(-1.35%) |
Apr 30, 2018 | 20.59 | 20.84 | 20.25 | 20.31 | 509,443 | -0.38(-1.86%) |
Apr 27, 2018 | 20.75 | 20.80 | 20.45 | 20.70 | 222,343 | +0.18(+0.88%) |
Apr 26, 2018 | 20.27 | 20.61 | 20.05 | 20.52 | 481,324 | +0.24(+1.16%) |
Apr 25, 2018 | 20.86 | 20.92 | 20.24 | 20.28 | 427,703 | -0.95(-4.47%) |
Apr 24, 2018 | 21.33 | 21.68 | 20.87 | 21.23 | 433,286 | -0.22(-1.02%) |
Apr 23, 2018 | 21.55 | 21.62 | 21.37 | 21.45 | 317,154 | -0.27(-1.23%) |
Apr 20, 2018 | 21.73 | 21.78 | 21.40 | 21.72 | 380,873 | -0.48(-2.16%) |
Apr 19, 2018 | 22.20 | 22.27 | 21.93 | 22.20 | 264,042 | -0.18(-0.81%) |
Apr 18, 2018 | 22.12 | 22.45 | 22.09 | 22.38 | 481,643 | +0.43(+1.97%) |
Apr 17, 2018 | 21.79 | 22.08 | 21.79 | 21.95 | 195,425 | +0.25(+1.16%) |
Apr 16, 2018 | 21.89 | 21.89 | 21.42 | 21.69 | 250,442 | -0.04(-0.18%) |
Apr 13, 2018 | 21.96 | 21.99 | 21.53 | 21.73 | 299,743 | -0.35(-1.56%) |
Apr 12, 2018 | 22.21 | 22.36 | 22.04 | 22.08 | 292,902 | -0.05(-0.21%) |
Apr 11, 2018 | 21.95 | 22.23 | 21.95 | 22.13 | 600,990 | +0.02(+0.11%) |
Apr 10, 2018 | 21.54 | 22.24 | 21.39 | 22.10 | 365,447 | +0.67(+3.11%) |
Apr 09, 2018 | 21.73 | 21.87 | 21.43 | 21.44 | 347,812 | -0.18(-0.83%) |
Apr 06, 2018 | 21.77 | 21.87 | 21.46 | 21.62 | 396,740 | -0.40(-1.82%) |
Apr 05, 2018 | 22.31 | 22.44 | 21.90 | 22.02 | 515,211 | +0.28(+1.30%) |
Apr 04, 2018 | 21.10 | 21.87 | 21.02 | 21.73 | 432,860 | +0.12(+0.54%) |
Apr 03, 2018 | 22.13 | 22.14 | 21.58 | 21.62 | 405,591 | -0.25(-1.15%) |
Apr 02, 2018 | 22.33 | 22.52 | 21.77 | 21.87 | 421,532 | -0.87(-3.83%) |
Mar 29, 2018 | 22.74 | 22.74 | 22.74 | 0 | +1.67(+7.93%) | |
Mar 28, 2018 | 21.25 | 21.33 | 20.91 | 21.07 | 302,919 | -0.44(-2.04%) |
Mar 27, 2018 | 22.09 | 22.20 | 21.41 | 21.51 | 318,472 | -0.87(-3.89%) |
Mar 26, 2018 | 22.16 | 22.47 | 22.05 | 22.38 | 263,699 | +0.49(+2.22%) |
Mar 23, 2018 | 22.31 | 22.38 | 21.87 | 21.89 | 475,769 | -0.40(-1.79%) |
Mar 22, 2018 | 22.60 | 22.91 | 22.28 | 22.29 | 749,180 | -0.66(-2.87%) |
Mar 21, 2018 | 22.37 | 22.98 | 22.31 | 22.95 | 340,532 | +0.48(+2.13%) |
Mar 20, 2018 | 22.73 | 22.91 | 22.27 | 22.47 | 354,812 | -0.20(-0.90%) |
Mar 19, 2018 | 22.92 | 23.04 | 22.49 | 22.67 | 267,886 | -0.31(-1.36%) |
Mar 16, 2018 | 22.53 | 23.11 | 22.45 | 22.99 | 352,268 | +0.48(+2.13%) |
Mar 15, 2018 | 22.56 | 22.75 | 22.16 | 22.51 | 350,566 | -0.22(-0.97%) |
Mar 14, 2018 | 23.07 | 23.07 | 22.64 | 22.73 | 130,055 | -0.25(-1.09%) |
Mar 13, 2018 | 23.37 | 23.49 | 22.92 | 22.98 | 204,938 | -0.20(-0.85%) |
Mar 12, 2018 | 23.18 | 23.30 | 23.12 | 23.18 | 201,971 | +0.16(+0.68%) |
Mar 09, 2018 | 22.82 | 23.14 | 22.72 | 23.02 | 343,440 | +0.63(+2.80%) |
Mar 08, 2018 | 22.42 | 22.52 | 21.98 | 22.39 | 252,841 | -0.17(-0.76%) |
Mar 07, 2018 | 22.28 | 22.56 | 395,678 | -0.26(-1.13%) | ||
Mar 06, 2018 | 22.48 | 22.96 | 22.38 | 22.82 | 305,101 | +0.54(+2.43%) |
Mar 05, 2018 | 22.19 | 22.52 | 22.17 | 22.28 | 214,045 | +0.08(+0.35%) |
Mar 02, 2018 | 21.98 | 22.23 | 21.83 | 22.20 | 273,935 | +0.06(+0.28%) |