Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.20 | 23.22 | 22.20 | 22.44 | 40,055 | +0.12(+0.54%) |
May 30, 2018 | 21.96 | 22.56 | 21.96 | 22.32 | 32,445 | +0.36(+1.64%) |
May 29, 2018 | 22.32 | 22.80 | 21.96 | 21.96 | 33,105 | -0.36(-1.61%) |
May 25, 2018 | 22.32 | 22.32 | 22.32 | 0 | -0.24(-1.06%) | |
May 24, 2018 | 22.80 | 23.04 | 22.56 | 22.56 | 40,583 | -0.24(-1.05%) |
May 23, 2018 | 22.92 | 23.04 | 22.32 | 22.80 | 39,007 | -0.24(-1.04%) |
May 22, 2018 | 22.68 | 23.28 | 22.68 | 23.04 | 37,313 | +0.36(+1.59%) |
May 21, 2018 | 22.68 | 22.86 | 22.56 | 22.68 | 18,294 | +0.00(+0.00%) |
May 18, 2018 | 22.80 | 22.92 | 22.56 | 22.68 | 27,073 | +0.00(+0.00%) |
May 17, 2018 | 22.92 | 23.00 | 22.56 | 22.68 | 25,806 | -0.12(-0.53%) |
May 16, 2018 | 22.08 | 23.28 | 22.08 | 22.80 | 58,733 | +0.96(+4.40%) |
May 15, 2018 | 22.80 | 23.04 | 21.72 | 21.84 | 67,090 | -1.20(-5.21%) |
May 14, 2018 | 23.52 | 23.52 | 22.80 | 23.04 | 45,693 | -0.36(-1.54%) |
May 11, 2018 | 23.76 | 23.76 | 23.04 | 23.40 | 35,083 | +0.12(+0.52%) |
May 10, 2018 | 23.28 | 23.52 | 22.80 | 23.28 | 37,591 | +0.12(+0.52%) |
May 09, 2018 | 22.80 | 23.28 | 22.32 | 23.16 | 46,931 | +0.36(+1.58%) |
May 08, 2018 | 23.76 | 23.76 | 22.56 | 22.80 | 51,492 | -0.72(-3.06%) |
May 07, 2018 | 23.52 | 23.88 | 23.28 | 23.52 | 38,742 | +0.12(+0.51%) |
May 04, 2018 | 22.80 | 23.52 | 22.56 | 23.40 | 38,339 | +0.60(+2.63%) |
May 03, 2018 | 23.16 | 23.16 | 22.56 | 22.80 | 33,745 | -0.12(-0.52%) |
May 02, 2018 | 23.28 | 23.28 | 22.68 | 22.92 | 25,939 | -0.12(-0.52%) |
May 01, 2018 | 22.32 | 23.04 | 21.84 | 23.04 | 34,282 | +0.72(+3.23%) |
Apr 30, 2018 | 23.04 | 23.16 | 21.84 | 22.32 | 68,299 | -0.72(-3.12%) |
Apr 27, 2018 | 22.80 | 23.04 | 22.56 | 23.04 | 25,102 | +0.36(+1.59%) |
Apr 26, 2018 | 22.56 | 23.04 | 22.20 | 22.68 | 43,981 | +0.00(+0.00%) |
Apr 25, 2018 | 23.40 | 23.76 | 22.56 | 22.68 | 61,273 | -0.72(-3.08%) |
Apr 24, 2018 | 23.88 | 23.88 | 23.04 | 23.40 | 50,645 | -0.36(-1.52%) |
Apr 23, 2018 | 24.00 | 24.21 | 23.04 | 23.76 | 66,882 | -0.12(-0.50%) |
Apr 20, 2018 | 24.24 | 24.48 | 23.52 | 23.88 | 56,185 | -0.60(-2.45%) |
Apr 19, 2018 | 24.96 | 24.96 | 24.24 | 24.48 | 63,711 | -0.48(-1.92%) |
Apr 18, 2018 | 24.60 | 25.14 | 24.12 | 24.96 | 65,375 | +0.48(+1.96%) |
Apr 17, 2018 | 24.24 | 25.07 | 24.12 | 24.48 | 78,803 | +0.12(+0.49%) |
Apr 16, 2018 | 24.12 | 24.48 | 23.52 | 24.36 | 72,191 | +0.24(+1.00%) |
Apr 13, 2018 | 24.60 | 24.60 | 23.46 | 24.12 | 109,909 | -0.36(-1.47%) |
Apr 12, 2018 | 25.08 | 25.08 | 24.00 | 24.48 | 123,670 | -0.60(-2.39%) |
Apr 11, 2018 | 23.64 | 25.32 | 23.40 | 25.08 | 259,065 | +1.56(+6.63%) |
Apr 10, 2018 | 22.68 | 23.82 | 22.56 | 23.52 | 185,113 | +1.20(+5.38%) |
Apr 09, 2018 | 21.48 | 22.44 | 21.36 | 22.32 | 143,192 | +0.72(+3.33%) |
Apr 06, 2018 | 21.24 | 21.60 | 21.12 | 21.60 | 48,071 | +0.24(+1.12%) |
Apr 05, 2018 | 20.76 | 21.36 | 20.58 | 21.36 | 59,132 | +0.60(+2.89%) |
Apr 04, 2018 | 20.16 | 20.88 | 19.68 | 20.76 | 39,776 | +0.36(+1.76%) |
Apr 03, 2018 | 21.00 | 21.00 | 20.16 | 20.40 | 27,671 | -0.36(-1.73%) |
Apr 02, 2018 | 20.76 | 20.88 | 19.80 | 20.76 | 56,818 | +0.00(+0.00%) |
Mar 29, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.12(+0.58%) | |
Mar 28, 2018 | 21.12 | 21.12 | 20.40 | 20.64 | 51,384 | -0.36(-1.71%) |
Mar 27, 2018 | 21.60 | 21.83 | 20.76 | 21.00 | 36,727 | -0.84(-3.85%) |
Mar 26, 2018 | 21.48 | 21.84 | 21.00 | 21.84 | 42,957 | +0.48(+2.25%) |
Mar 23, 2018 | 21.24 | 21.80 | 21.00 | 21.36 | 58,004 | -0.24(-1.11%) |
Mar 22, 2018 | 21.48 | 21.96 | 21.12 | 21.60 | 46,295 | -0.12(-0.55%) |
Mar 21, 2018 | 22.20 | 22.32 | 21.60 | 21.72 | 31,980 | -0.48(-2.16%) |
Mar 20, 2018 | 22.44 | 22.44 | 21.60 | 22.20 | 46,063 | +0.00(+0.00%) |
Mar 19, 2018 | 21.48 | 22.20 | 20.76 | 22.20 | 88,440 | +0.60(+2.78%) |
Mar 16, 2018 | 20.76 | 21.60 | 20.40 | 21.60 | 92,426 | +1.08(+5.26%) |
Mar 15, 2018 | 21.00 | 21.18 | 20.52 | 20.52 | 54,207 | -0.36(-1.72%) |
Mar 14, 2018 | 21.60 | 21.60 | 20.64 | 20.88 | 68,646 | -0.72(-3.33%) |
Mar 13, 2018 | 22.44 | 22.44 | 21.36 | 21.60 | 89,944 | -0.60(-2.70%) |
Mar 12, 2018 | 21.96 | 22.56 | 21.36 | 22.20 | 106,672 | +0.36(+1.65%) |
Mar 09, 2018 | 22.20 | 22.32 | 21.24 | 21.84 | 119,639 | +0.24(+1.11%) |
Mar 08, 2018 | 21.48 | 22.20 | 20.76 | 21.60 | 199,295 | +1.08(+5.26%) |
Mar 07, 2018 | 20.04 | 20.52 | 72,097 | -0.60(-2.84%) | ||
Mar 06, 2018 | 20.64 | 21.36 | 20.16 | 21.12 | 59,260 | +0.60(+2.92%) |
Mar 05, 2018 | 19.92 | 20.52 | 19.68 | 20.52 | 57,823 | +0.36(+1.79%) |
Mar 02, 2018 | 19.80 | 20.16 | 19.20 | 20.16 | 68,649 | +0.24(+1.20%) |