Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.38 | 19.44 | 19.12 | 19.31 | 30,311 | -0.32(-1.63%) |
May 30, 2018 | 19.32 | 19.63 | 19.22 | 19.63 | 37,676 | +0.50(+2.60%) |
May 29, 2018 | 19.20 | 19.25 | 18.94 | 19.13 | 12,660 | -0.82(-4.10%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
May 24, 2018 | 19.91 | 20.15 | 19.91 | 20.05 | 9,777 | -0.44(-2.15%) |
May 23, 2018 | 20.37 | 20.49 | 20.24 | 20.49 | 15,776 | -1.07(-4.96%) |
May 22, 2018 | 21.61 | 21.72 | 21.56 | 21.56 | 18,886 | +0.02(+0.09%) |
May 21, 2018 | 21.58 | 21.58 | 21.46 | 21.54 | 9,595 | +0.14(+0.65%) |
May 18, 2018 | 21.30 | 21.44 | 21.25 | 21.40 | 15,348 | -0.14(-0.65%) |
May 17, 2018 | 21.33 | 21.66 | 21.30 | 21.54 | 13,881 | +0.63(+3.01%) |
May 16, 2018 | 20.89 | 20.96 | 20.80 | 20.91 | 9,634 | -0.05(-0.24%) |
May 15, 2018 | 20.94 | 21.08 | 20.94 | 20.96 | 11,587 | -0.09(-0.43%) |
May 14, 2018 | 21.12 | 21.22 | 21.05 | 21.05 | 16,169 | -0.10(-0.47%) |
May 11, 2018 | 21.24 | 21.27 | 21.14 | 21.15 | 8,323 | +0.05(+0.24%) |
May 10, 2018 | 20.94 | 21.10 | 20.94 | 21.10 | 13,892 | +0.03(+0.14%) |
May 09, 2018 | 21.10 | 21.13 | 20.87 | 21.07 | 37,173 | -0.14(-0.66%) |
May 08, 2018 | 21.05 | 21.21 | 21.00 | 21.21 | 57,403 | -0.07(-0.33%) |
May 07, 2018 | 21.27 | 21.40 | 21.27 | 21.28 | 10,440 | +0.02(+0.09%) |
May 04, 2018 | 21.27 | 21.45 | 21.25 | 21.26 | 12,005 | -0.30(-1.39%) |
May 03, 2018 | 21.52 | 21.56 | 21.23 | 21.56 | 14,583 | +0.06(+0.28%) |
May 02, 2018 | 21.46 | 21.64 | 21.36 | 21.50 | 10,338 | +0.28(+1.32%) |
May 01, 2018 | 21.35 | 21.55 | 21.21 | 21.22 | 23,421 | -0.33(-1.53%) |
Apr 30, 2018 | 21.57 | 21.59 | 21.47 | 21.55 | 12,972 | -0.07(-0.34%) |
Apr 27, 2018 | 21.60 | 21.63 | 21.50 | 21.62 | 13,568 | -0.73(-3.26%) |
Apr 26, 2018 | 22.19 | 22.35 | 22.17 | 22.35 | 5,734 | -0.25(-1.10%) |
Apr 25, 2018 | 22.37 | 22.62 | 22.37 | 22.60 | 5,991 | +0.05(+0.23%) |
Apr 24, 2018 | 22.69 | 22.78 | 22.44 | 22.55 | 16,281 | -0.55(-2.40%) |
Apr 23, 2018 | 23.01 | 23.10 | 22.87 | 23.10 | 6,862 | +0.16(+0.70%) |
Apr 20, 2018 | 22.99 | 23.12 | 22.92 | 22.94 | 3,765 | -0.39(-1.68%) |
Apr 19, 2018 | 23.36 | 23.36 | 23.19 | 23.33 | 7,594 | +0.03(+0.15%) |
Apr 18, 2018 | 23.13 | 23.35 | 23.13 | 23.30 | 6,568 | -0.15(-0.66%) |
Apr 17, 2018 | 23.45 | 23.48 | 23.36 | 23.45 | 12,474 | +0.10(+0.43%) |
Apr 16, 2018 | 23.25 | 23.35 | 23.19 | 23.35 | 154,129 | +0.19(+0.82%) |
Apr 13, 2018 | 23.22 | 23.26 | 23.06 | 23.16 | 26,462 | -0.01(-0.04%) |
Apr 12, 2018 | 23.14 | 23.17 | 23.04 | 23.17 | 6,039 | +0.16(+0.70%) |
Apr 11, 2018 | 23.25 | 23.25 | 22.99 | 23.01 | 6,592 | -0.64(-2.73%) |
Apr 10, 2018 | 23.70 | 23.81 | 23.59 | 23.66 | 10,425 | -0.01(-0.04%) |
Apr 09, 2018 | 23.68 | 23.80 | 23.63 | 23.66 | 11,164 | -0.41(-1.72%) |
Apr 06, 2018 | 24.15 | 24.27 | 24.01 | 24.08 | 33,592 | -0.02(-0.08%) |
Apr 05, 2018 | 24.09 | 24.15 | 23.98 | 24.10 | 21,162 | +0.41(+1.73%) |
Apr 04, 2018 | 23.47 | 23.69 | 23.39 | 23.69 | 12,177 | -0.06(-0.25%) |
Apr 03, 2018 | 23.82 | 23.89 | 23.54 | 23.75 | 11,393 | +0.17(+0.72%) |
Apr 02, 2018 | 24.23 | 24.23 | 23.56 | 23.58 | 19,244 | -0.84(-3.44%) |
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.50(+6.54%) | |
Mar 28, 2018 | 22.85 | 23.07 | 22.83 | 22.92 | 13,770 | +0.14(+0.61%) |
Mar 27, 2018 | 23.09 | 23.19 | 22.73 | 22.78 | 20,628 | -0.48(-2.08%) |
Mar 26, 2018 | 23.18 | 23.30 | 22.94 | 23.27 | 16,115 | +0.87(+3.86%) |
Mar 23, 2018 | 22.62 | 22.80 | 22.40 | 22.40 | 14,613 | -0.09(-0.38%) |
Mar 22, 2018 | 22.74 | 22.77 | 22.45 | 22.48 | 33,998 | -0.57(-2.47%) |
Mar 21, 2018 | 23.03 | 23.18 | 22.97 | 23.05 | 13,396 | -0.24(-1.03%) |
Mar 20, 2018 | 23.20 | 23.35 | 23.16 | 23.30 | 13,888 | -0.03(-0.13%) |
Mar 19, 2018 | 23.32 | 23.33 | 23.12 | 23.32 | 16,723 | -0.12(-0.49%) |
Mar 16, 2018 | 23.41 | 23.45 | 23.29 | 23.44 | 7,999 | -0.04(-0.17%) |
Mar 15, 2018 | 23.43 | 23.57 | 23.40 | 23.48 | 15,586 | +0.02(+0.09%) |
Mar 14, 2018 | 23.30 | 23.47 | 23.22 | 23.46 | 15,153 | +0.31(+1.34%) |
Mar 13, 2018 | 23.51 | 23.51 | 23.15 | 23.15 | 36,235 | -0.21(-0.92%) |
Mar 12, 2018 | 23.43 | 23.45 | 23.26 | 23.36 | 15,280 | -0.02(-0.09%) |
Mar 09, 2018 | 23.37 | 23.45 | 23.32 | 23.39 | 50,854 | -0.13(-0.57%) |
Mar 08, 2018 | 23.75 | 23.75 | 23.41 | 23.52 | 577,307 | +0.22(+0.94%) |
Mar 07, 2018 | 21.98 | 23.70 | 21.98 | 23.30 | 89,500 | +1.02(+4.58%) |
Mar 06, 2018 | 22.24 | 22.31 | 22.15 | 22.28 | 15,175 | +0.42(+1.92%) |
Mar 05, 2018 | 21.44 | 21.86 | 21.44 | 21.86 | 12,210 | -0.18(-0.79%) |
Mar 02, 2018 | 21.75 | 22.10 | 21.65 | 22.04 | 17,134 | +0.19(+0.88%) |