Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.23 | 23.29 | 23.05 | 23.21 | 9,064 | -0.02(-0.06%) |
May 30, 2018 | 23.07 | 23.26 | 23.03 | 23.23 | 6,353 | +0.25(+1.09%) |
May 29, 2018 | 23.10 | 23.10 | 22.74 | 22.98 | 12,347 | -0.21(-0.93%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.07(+0.30%) | |
May 24, 2018 | 23.09 | 23.23 | 23.05 | 23.12 | 7,357 | -0.00(-0.02%) |
May 23, 2018 | 22.95 | 23.13 | 22.93 | 23.13 | 12,786 | +0.03(+0.13%) |
May 22, 2018 | 23.09 | 23.14 | 23.00 | 23.10 | 10,817 | +0.26(+1.14%) |
May 21, 2018 | 22.81 | 22.90 | 22.72 | 22.84 | 4,029 | +0.31(+1.38%) |
May 18, 2018 | 22.43 | 22.64 | 22.41 | 22.53 | 9,134 | +0.14(+0.63%) |
May 17, 2018 | 22.40 | 22.44 | 22.19 | 22.39 | 6,662 | +0.35(+1.59%) |
May 16, 2018 | 21.90 | 22.04 | 21.87 | 22.04 | 10,992 | +0.05(+0.23%) |
May 15, 2018 | 21.88 | 21.99 | 21.76 | 21.99 | 6,641 | -0.09(-0.41%) |
May 14, 2018 | 22.17 | 22.17 | 22.04 | 22.08 | 8,380 | -0.10(-0.45%) |
May 11, 2018 | 22.04 | 22.18 | 22.00 | 22.18 | 10,683 | -0.04(-0.18%) |
May 10, 2018 | 22.05 | 22.22 | 21.97 | 22.22 | 10,924 | +0.22(+1.00%) |
May 09, 2018 | 21.64 | 22.25 | 21.64 | 22.00 | 7,170 | +0.15(+0.70%) |
May 08, 2018 | 21.95 | 21.95 | 21.54 | 21.85 | 20,144 | +0.07(+0.31%) |
May 07, 2018 | 21.57 | 21.78 | 21.57 | 21.78 | 11,501 | +0.00(+0.00%) |
May 04, 2018 | 21.75 | 21.80 | 21.75 | 21.78 | 7,360 | +0.14(+0.65%) |
May 03, 2018 | 21.56 | 21.70 | 21.24 | 21.64 | 19,253 | +0.41(+1.93%) |
May 02, 2018 | 21.59 | 21.80 | 21.23 | 21.23 | 64,827 | -0.47(-2.17%) |
May 01, 2018 | 21.35 | 21.76 | 21.35 | 21.70 | 25,267 | +0.23(+1.07%) |
Apr 30, 2018 | 21.55 | 21.63 | 21.32 | 21.47 | 21,587 | -0.12(-0.56%) |
Apr 27, 2018 | 21.10 | 21.62 | 21.10 | 21.59 | 10,014 | +0.60(+2.86%) |
Apr 26, 2018 | 21.05 | 21.10 | 20.85 | 20.99 | 31,970 | +0.37(+1.79%) |
Apr 25, 2018 | 20.50 | 20.77 | 20.49 | 20.62 | 10,773 | +0.22(+1.08%) |
Apr 24, 2018 | 20.70 | 20.70 | 20.38 | 20.40 | 9,797 | -0.09(-0.44%) |
Apr 23, 2018 | 20.68 | 20.79 | 20.43 | 20.49 | 8,591 | +0.13(+0.64%) |
Apr 20, 2018 | 20.49 | 20.52 | 20.35 | 20.36 | 18,128 | -0.42(-2.02%) |
Apr 19, 2018 | 20.58 | 20.78 | 20.47 | 20.78 | 8,717 | +0.98(+4.95%) |
Apr 18, 2018 | 19.56 | 19.84 | 19.56 | 19.80 | 8,874 | +0.24(+1.23%) |
Apr 17, 2018 | 19.42 | 19.58 | 19.40 | 19.56 | 11,003 | -0.32(-1.61%) |
Apr 16, 2018 | 19.90 | 19.96 | 19.79 | 19.88 | 19,974 | -0.40(-1.97%) |
Apr 13, 2018 | 20.17 | 20.37 | 20.11 | 20.28 | 5,032 | +0.50(+2.53%) |
Apr 12, 2018 | 19.90 | 19.90 | 19.63 | 19.78 | 10,700 | -0.20(-1.00%) |
Apr 11, 2018 | 20.15 | 20.24 | 19.98 | 19.98 | 7,290 | -0.18(-0.89%) |
Apr 10, 2018 | 20.05 | 20.17 | 19.98 | 20.16 | 12,839 | +0.27(+1.36%) |
Apr 09, 2018 | 19.83 | 19.90 | 19.71 | 19.89 | 9,943 | +0.30(+1.56%) |
Apr 06, 2018 | 19.29 | 19.76 | 19.29 | 19.59 | 8,179 | -0.09(-0.43%) |
Apr 05, 2018 | 19.41 | 19.67 | 19.41 | 19.67 | 16,253 | +0.29(+1.49%) |
Apr 04, 2018 | 19.18 | 19.44 | 19.11 | 19.38 | 12,919 | +0.02(+0.11%) |
Apr 03, 2018 | 19.42 | 19.42 | 19.21 | 19.36 | 17,181 | +0.34(+1.79%) |
Apr 02, 2018 | 19.40 | 19.59 | 18.77 | 19.02 | 17,312 | -0.52(-2.66%) |
Mar 29, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.10(+0.51%) | |
Mar 28, 2018 | 19.30 | 19.68 | 19.30 | 19.44 | 32,629 | +0.33(+1.73%) |
Mar 27, 2018 | 19.40 | 19.40 | 19.10 | 19.11 | 116,108 | -0.28(-1.44%) |
Mar 26, 2018 | 19.25 | 19.39 | 19.10 | 19.39 | 7,482 | -0.08(-0.41%) |
Mar 23, 2018 | 19.17 | 19.47 | 19.15 | 19.47 | 9,550 | +0.11(+0.54%) |
Mar 22, 2018 | 19.73 | 19.73 | 19.36 | 19.36 | 11,913 | -0.26(-1.30%) |
Mar 21, 2018 | 19.27 | 19.72 | 19.27 | 19.62 | 21,497 | +0.35(+1.82%) |
Mar 20, 2018 | 19.19 | 19.32 | 19.03 | 19.27 | 17,301 | +0.27(+1.42%) |
Mar 19, 2018 | 19.26 | 19.26 | 18.80 | 19.00 | 21,907 | -0.64(-3.26%) |
Mar 16, 2018 | 19.62 | 19.64 | 19.48 | 19.64 | 18,667 | +0.00(+0.00%) |
Mar 15, 2018 | 19.60 | 19.78 | 19.52 | 19.64 | 21,624 | +0.30(+1.55%) |
Mar 14, 2018 | 19.26 | 19.38 | 19.07 | 19.34 | 13,533 | -0.08(-0.41%) |
Mar 13, 2018 | 19.57 | 19.59 | 19.37 | 19.42 | 49,887 | -0.09(-0.46%) |
Mar 12, 2018 | 19.46 | 19.61 | 19.41 | 19.51 | 152,275 | +0.38(+1.99%) |
Mar 09, 2018 | 19.10 | 19.25 | 19.06 | 19.13 | 14,447 | +0.53(+2.85%) |
Mar 08, 2018 | 18.44 | 18.61 | 18.44 | 18.60 | 17,619 | +0.04(+0.19%) |
Mar 07, 2018 | 18.41 | 18.64 | 18.28 | 18.57 | 12,592 | +0.17(+0.90%) |
Mar 06, 2018 | 18.34 | 18.44 | 18.21 | 18.40 | 10,129 | -0.10(-0.54%) |
Mar 05, 2018 | 18.55 | 18.56 | 18.24 | 18.50 | 17,271 | -0.77(-4.00%) |
Mar 02, 2018 | 19.24 | 19.69 | 19.16 | 19.27 | 13,759 | +0.97(+5.30%) |