Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.05 | 25.05 | 23.15 | 23.24 | 148,711 | -0.62(-2.60%) |
May 30, 2018 | 23.43 | 24.08 | 23.42 | 23.86 | 24,304 | +0.51(+2.19%) |
May 29, 2018 | 22.83 | 23.45 | 22.75 | 23.35 | 29,062 | +0.39(+1.71%) |
May 25, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.13(+0.56%) | |
May 24, 2018 | 22.67 | 22.98 | 22.67 | 22.83 | 26,200 | +0.13(+0.56%) |
May 23, 2018 | 22.82 | 22.99 | 22.70 | 22.70 | 16,097 | -0.24(-1.03%) |
May 22, 2018 | 23.14 | 23.23 | 22.80 | 22.94 | 53,022 | -0.21(-0.91%) |
May 21, 2018 | 22.78 | 23.26 | 22.78 | 23.14 | 17,656 | +0.46(+2.01%) |
May 18, 2018 | 22.55 | 22.94 | 22.54 | 22.69 | 42,966 | +0.22(+0.97%) |
May 17, 2018 | 22.32 | 22.59 | 22.13 | 22.47 | 28,538 | +0.25(+1.15%) |
May 16, 2018 | 21.97 | 22.46 | 21.97 | 22.22 | 28,488 | +0.25(+1.12%) |
May 15, 2018 | 21.76 | 22.08 | 21.76 | 21.97 | 14,717 | +0.21(+0.96%) |
May 14, 2018 | 21.42 | 21.98 | 21.42 | 21.76 | 27,201 | +0.31(+1.44%) |
May 11, 2018 | 21.75 | 21.75 | 21.32 | 21.45 | 15,701 | -0.28(-1.30%) |
May 10, 2018 | 21.88 | 22.02 | 21.68 | 21.73 | 17,021 | -0.09(-0.42%) |
May 09, 2018 | 21.79 | 22.07 | 21.69 | 21.82 | 47,545 | +0.00(+0.00%) |
May 08, 2018 | 21.62 | 21.85 | 21.36 | 21.82 | 32,818 | +0.26(+1.18%) |
May 07, 2018 | 21.04 | 21.81 | 21.04 | 21.57 | 49,652 | +0.56(+2.69%) |
May 04, 2018 | 20.45 | 21.03 | 20.45 | 21.00 | 21,426 | +0.46(+2.22%) |
May 03, 2018 | 20.42 | 20.59 | 19.94 | 20.55 | 32,440 | +0.05(+0.27%) |
May 02, 2018 | 20.05 | 20.60 | 20.05 | 20.49 | 41,187 | +0.43(+2.13%) |
May 01, 2018 | 19.62 | 20.11 | 19.13 | 20.07 | 15,780 | +0.41(+2.09%) |
Apr 30, 2018 | 19.98 | 19.98 | 19.56 | 19.66 | 31,377 | -0.34(-1.69%) |
Apr 27, 2018 | 19.98 | 20.45 | 19.57 | 19.99 | 11,661 | -0.01(-0.05%) |
Apr 26, 2018 | 20.07 | 20.13 | 19.68 | 20.00 | 20,787 | -0.06(-0.32%) |
Apr 25, 2018 | 19.91 | 20.21 | 19.67 | 20.07 | 38,646 | +0.07(+0.36%) |
Apr 24, 2018 | 19.55 | 20.06 | 19.43 | 19.99 | 45,033 | +0.50(+2.57%) |
Apr 23, 2018 | 19.51 | 19.80 | 19.28 | 19.49 | 12,492 | -0.17(-0.88%) |
Apr 20, 2018 | 19.44 | 19.83 | 19.36 | 19.67 | 12,264 | -0.24(-1.19%) |
Apr 19, 2018 | 19.60 | 19.96 | 19.55 | 19.90 | 17,607 | +0.29(+1.49%) |
Apr 18, 2018 | 19.89 | 19.89 | 19.41 | 19.61 | 31,499 | -0.20(-1.01%) |
Apr 17, 2018 | 19.99 | 19.99 | 19.66 | 19.81 | 19,567 | +0.25(+1.26%) |
Apr 16, 2018 | 19.95 | 20.10 | 19.01 | 19.57 | 22,233 | +0.00(+0.00%) |
Apr 13, 2018 | 19.76 | 19.76 | 19.43 | 19.57 | 25,749 | -0.02(-0.09%) |
Apr 12, 2018 | 19.74 | 19.92 | 19.35 | 19.58 | 17,604 | -0.07(-0.37%) |
Apr 11, 2018 | 19.71 | 19.80 | 19.47 | 19.66 | 35,289 | -0.06(-0.32%) |
Apr 10, 2018 | 19.99 | 20.23 | 19.68 | 19.72 | 39,518 | -0.04(-0.18%) |
Apr 09, 2018 | 19.87 | 20.13 | 19.66 | 19.76 | 36,400 | +0.06(+0.32%) |
Apr 06, 2018 | 19.30 | 19.78 | 19.03 | 19.69 | 97,937 | +0.30(+1.55%) |
Apr 05, 2018 | 19.31 | 20.02 | 19.22 | 19.39 | 67,250 | +0.26(+1.38%) |
Apr 04, 2018 | 18.94 | 19.26 | 18.90 | 19.13 | 46,851 | +0.02(+0.10%) |
Apr 03, 2018 | 19.57 | 19.57 | 19.02 | 19.11 | 97,291 | -0.35(-1.78%) |
Apr 02, 2018 | 19.45 | 19.77 | 19.02 | 19.46 | 41,465 | -0.05(-0.28%) |
Mar 29, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.28(+1.47%) | |
Mar 28, 2018 | 19.23 | 19.33 | 19.00 | 19.23 | 26,430 | +0.10(+0.52%) |
Mar 27, 2018 | 19.13 | 19.38 | 18.92 | 19.13 | 20,459 | -0.26(-1.32%) |
Mar 26, 2018 | 19.58 | 19.58 | 18.85 | 19.38 | 25,215 | +0.18(+0.95%) |
Mar 23, 2018 | 19.78 | 19.78 | 19.14 | 19.20 | 37,359 | -0.57(-2.90%) |
Mar 22, 2018 | 19.99 | 20.04 | 19.65 | 19.77 | 40,827 | -0.14(-0.69%) |
Mar 21, 2018 | 19.59 | 20.04 | 19.58 | 19.91 | 25,669 | +0.33(+1.67%) |
Mar 20, 2018 | 19.97 | 20.31 | 19.47 | 19.58 | 19,407 | -0.42(-2.09%) |
Mar 19, 2018 | 19.82 | 20.00 | 19.47 | 20.00 | 24,447 | +0.17(+0.87%) |
Mar 16, 2018 | 19.57 | 20.01 | 19.57 | 19.83 | 37,121 | +0.27(+1.40%) |
Mar 15, 2018 | 19.86 | 19.86 | 19.36 | 19.56 | 28,728 | -0.23(-1.15%) |
Mar 14, 2018 | 19.78 | 19.85 | 19.43 | 19.78 | 30,114 | +0.07(+0.37%) |
Mar 13, 2018 | 19.86 | 20.14 | 19.27 | 19.71 | 31,972 | -0.07(-0.37%) |
Mar 12, 2018 | 19.68 | 19.79 | 19.31 | 19.78 | 21,099 | +0.06(+0.32%) |
Mar 09, 2018 | 19.26 | 19.79 | 18.85 | 19.72 | 35,235 | +0.58(+3.05%) |
Mar 08, 2018 | 19.43 | 19.54 | 19.00 | 19.14 | 13,638 | -0.25(-1.27%) |
Mar 07, 2018 | 19.46 | 19.38 | 33,838 | +0.41(+2.16%) | ||
Mar 06, 2018 | 18.73 | 19.06 | 18.49 | 18.97 | 19,992 | +0.25(+1.31%) |
Mar 05, 2018 | 18.13 | 18.78 | 18.13 | 18.73 | 40,940 | +0.57(+3.16%) |
Mar 02, 2018 | 18.04 | 18.34 | 18.00 | 18.15 | 59,904 | -0.15(-0.85%) |