Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.18 | 22.47 | 21.69 | 21.76 | 22,567 | -0.40(-1.78%) |
May 30, 2018 | 22.35 | 22.76 | 21.98 | 22.15 | 69,586 | -0.14(-0.64%) |
May 29, 2018 | 21.85 | 22.36 | 21.85 | 22.30 | 13,832 | +0.33(+1.51%) |
May 25, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.15(-0.69%) | |
May 24, 2018 | 22.22 | 22.28 | 21.94 | 22.12 | 8,822 | -0.13(-0.57%) |
May 23, 2018 | 21.91 | 22.36 | 21.78 | 22.24 | 9,328 | +0.23(+1.06%) |
May 22, 2018 | 22.28 | 22.41 | 22.01 | 22.01 | 16,632 | -0.31(-1.37%) |
May 21, 2018 | 22.12 | 22.39 | 21.93 | 22.31 | 14,274 | +0.23(+1.06%) |
May 18, 2018 | 22.46 | 22.46 | 22.04 | 22.08 | 19,245 | -0.31(-1.36%) |
May 17, 2018 | 21.92 | 22.45 | 21.85 | 22.39 | 26,764 | +0.35(+1.59%) |
May 16, 2018 | 21.55 | 22.09 | 21.55 | 22.04 | 13,789 | +0.51(+2.38%) |
May 15, 2018 | 21.07 | 21.81 | 21.06 | 21.52 | 22,259 | +0.30(+1.40%) |
May 14, 2018 | 21.71 | 21.71 | 21.18 | 21.23 | 11,921 | -0.46(-2.11%) |
May 11, 2018 | 21.60 | 21.77 | 21.39 | 21.68 | 10,005 | +0.04(+0.17%) |
May 10, 2018 | 21.11 | 21.86 | 21.00 | 21.65 | 9,977 | +0.49(+2.34%) |
May 09, 2018 | 21.11 | 21.29 | 20.82 | 21.15 | 24,595 | +0.11(+0.51%) |
May 08, 2018 | 20.90 | 21.14 | 20.79 | 21.05 | 18,262 | -0.04(-0.21%) |
May 07, 2018 | 20.80 | 21.28 | 20.80 | 21.09 | 21,019 | +0.07(+0.34%) |
May 04, 2018 | 20.74 | 21.38 | 20.74 | 21.02 | 10,796 | +0.15(+0.73%) |
May 03, 2018 | 20.88 | 21.10 | 20.70 | 20.87 | 9,837 | -0.18(-0.85%) |
May 02, 2018 | 20.96 | 21.45 | 20.80 | 21.05 | 17,964 | +0.00(+0.00%) |
May 01, 2018 | 20.86 | 21.18 | 20.51 | 21.05 | 9,453 | +0.13(+0.64%) |
Apr 30, 2018 | 21.05 | 21.33 | 20.65 | 20.91 | 9,720 | -0.10(-0.47%) |
Apr 27, 2018 | 21.22 | 21.50 | 20.87 | 21.01 | 14,798 | -0.37(-1.72%) |
Apr 26, 2018 | 21.74 | 21.74 | 21.33 | 21.38 | 26,011 | -0.29(-1.33%) |
Apr 25, 2018 | 21.45 | 21.88 | 21.32 | 21.67 | 21,264 | +0.25(+1.17%) |
Apr 24, 2018 | 21.46 | 21.56 | 21.15 | 21.42 | 17,729 | +0.09(+0.42%) |
Apr 23, 2018 | 21.42 | 21.53 | 21.03 | 21.33 | 16,127 | -0.22(-1.00%) |
Apr 20, 2018 | 21.54 | 21.77 | 21.17 | 21.54 | 13,416 | -0.13(-0.62%) |
Apr 19, 2018 | 21.65 | 21.89 | 21.27 | 21.68 | 12,195 | -0.05(-0.25%) |
Apr 18, 2018 | 21.56 | 21.86 | 21.44 | 21.73 | 15,063 | +0.22(+1.04%) |
Apr 17, 2018 | 21.56 | 21.56 | 21.29 | 21.50 | 28,377 | +0.04(+0.21%) |
Apr 16, 2018 | 20.77 | 21.56 | 20.77 | 21.46 | 9,572 | +0.34(+1.62%) |
Apr 13, 2018 | 21.39 | 21.53 | 20.86 | 21.12 | 12,197 | -0.20(-0.93%) |
Apr 12, 2018 | 21.27 | 21.56 | 21.23 | 21.32 | 10,375 | +0.14(+0.68%) |
Apr 11, 2018 | 21.32 | 21.48 | 21.08 | 21.17 | 12,789 | -0.19(-0.88%) |
Apr 10, 2018 | 21.00 | 21.54 | 20.81 | 21.36 | 14,691 | +0.57(+2.77%) |
Apr 09, 2018 | 21.14 | 21.14 | 20.54 | 20.79 | 9,208 | -0.24(-1.15%) |
Apr 06, 2018 | 21.14 | 21.54 | 20.94 | 21.03 | 18,202 | -0.26(-1.22%) |
Apr 05, 2018 | 20.84 | 21.31 | 20.83 | 21.29 | 18,619 | +0.35(+1.68%) |
Apr 04, 2018 | 20.41 | 21.03 | 20.41 | 20.94 | 10,576 | +0.39(+1.92%) |
Apr 03, 2018 | 20.53 | 20.77 | 19.89 | 20.54 | 18,417 | +0.00(+0.00%) |
Apr 02, 2018 | 21.21 | 21.21 | 20.22 | 20.54 | 26,452 | -0.72(-3.37%) |
Mar 29, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.56(+2.68%) | |
Mar 28, 2018 | 20.10 | 20.82 | 20.00 | 20.70 | 47,089 | +0.70(+3.49%) |
Mar 27, 2018 | 19.82 | 20.49 | 19.75 | 20.01 | 23,988 | +0.19(+0.95%) |
Mar 26, 2018 | 20.18 | 20.19 | 19.35 | 19.82 | 23,209 | -0.05(-0.27%) |
Mar 23, 2018 | 19.97 | 20.49 | 19.75 | 19.87 | 27,212 | -0.04(-0.22%) |
Mar 22, 2018 | 20.14 | 20.41 | 19.81 | 19.92 | 37,856 | -0.48(-2.37%) |
Mar 21, 2018 | 20.38 | 20.59 | 20.25 | 20.40 | 20,195 | +0.05(+0.26%) |
Mar 20, 2018 | 20.61 | 20.61 | 20.22 | 20.35 | 22,658 | -0.13(-0.66%) |
Mar 19, 2018 | 20.60 | 20.73 | 20.31 | 20.48 | 24,202 | -0.15(-0.74%) |
Mar 16, 2018 | 20.67 | 21.08 | 20.29 | 20.63 | 74,505 | -0.12(-0.56%) |
Mar 15, 2018 | 20.80 | 20.96 | 20.26 | 20.75 | 20,309 | -0.06(-0.30%) |
Mar 14, 2018 | 20.66 | 21.08 | 20.60 | 20.81 | 30,796 | +0.28(+1.35%) |
Mar 13, 2018 | 20.78 | 21.49 | 20.37 | 20.53 | 58,722 | -0.04(-0.17%) |
Mar 12, 2018 | 19.09 | 20.69 | 18.90 | 20.57 | 163,392 | +1.65(+8.71%) |
Mar 09, 2018 | 18.99 | 19.17 | 18.72 | 18.92 | 59,124 | +0.31(+1.69%) |
Mar 08, 2018 | 18.84 | 18.99 | 18.49 | 18.61 | 20,034 | -0.06(-0.34%) |
Mar 07, 2018 | 18.52 | 18.86 | 18.52 | 18.67 | 25,554 | -0.03(-0.14%) |
Mar 06, 2018 | 19.02 | 19.02 | 18.46 | 18.70 | 15,453 | -0.06(-0.33%) |
Mar 05, 2018 | 18.76 | 18.99 | 18.66 | 18.76 | 15,514 | -0.07(-0.38%) |
Mar 02, 2018 | 18.88 | 19.15 | 18.68 | 18.83 | 42,531 | -0.30(-1.55%) |