Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.87 | 21.95 | 21.61 | 21.80 | 1,146,981 | -0.13(-0.57%) |
May 30, 2018 | 21.16 | 21.94 | 21.16 | 21.92 | 1,345,558 | +0.70(+3.31%) |
May 29, 2018 | 20.85 | 21.23 | 20.76 | 21.22 | 1,034,491 | +0.31(+1.47%) |
May 25, 2018 | 20.91 | 20.91 | 20.91 | 0 | -0.31(-1.48%) | |
May 24, 2018 | 21.31 | 21.42 | 21.20 | 21.23 | 571,717 | -0.21(-0.99%) |
May 23, 2018 | 21.44 | 21.53 | 21.16 | 21.44 | 586,541 | -0.14(-0.66%) |
May 22, 2018 | 21.63 | 21.83 | 21.58 | 21.58 | 600,268 | -0.01(-0.03%) |
May 21, 2018 | 21.50 | 21.63 | 21.47 | 21.59 | 299,238 | +0.13(+0.61%) |
May 18, 2018 | 21.56 | 21.56 | 21.27 | 21.46 | 1,009,644 | -0.20(-0.92%) |
May 17, 2018 | 21.59 | 21.72 | 21.53 | 21.66 | 724,292 | +0.06(+0.29%) |
May 16, 2018 | 21.60 | 21.71 | 21.40 | 21.60 | 792,193 | +0.01(+0.03%) |
May 15, 2018 | 21.62 | 21.75 | 21.45 | 21.59 | 1,025,261 | -0.16(-0.75%) |
May 14, 2018 | 21.64 | 21.94 | 21.64 | 21.75 | 780,657 | +0.15(+0.69%) |
May 11, 2018 | 21.53 | 21.71 | 21.46 | 21.60 | 747,718 | +0.11(+0.52%) |
May 10, 2018 | 21.57 | 21.57 | 21.33 | 21.49 | 883,297 | +0.14(+0.67%) |
May 09, 2018 | 21.45 | 21.63 | 21.33 | 21.35 | 901,860 | +0.03(+0.15%) |
May 08, 2018 | 21.29 | 21.35 | 20.87 | 21.32 | 979,970 | +0.00(+0.00%) |
May 07, 2018 | 21.25 | 21.59 | 21.02 | 21.32 | 1,416,473 | +0.16(+0.74%) |
May 04, 2018 | 20.13 | 21.22 | 20.10 | 21.16 | 1,522,957 | +1.24(+6.23%) |
May 03, 2018 | 19.91 | 20.07 | 19.77 | 19.92 | 930,664 | +0.07(+0.35%) |
May 02, 2018 | 19.84 | 20.01 | 19.80 | 19.85 | 1,240,162 | +0.07(+0.35%) |
May 01, 2018 | 19.90 | 19.91 | 19.69 | 19.78 | 578,606 | -0.08(-0.41%) |
Apr 30, 2018 | 19.87 | 20.03 | 19.86 | 19.86 | 797,759 | -0.03(-0.16%) |
Apr 27, 2018 | 19.74 | 19.94 | 19.69 | 19.89 | 897,481 | +0.22(+1.11%) |
Apr 26, 2018 | 19.78 | 19.79 | 19.63 | 19.68 | 756,111 | +0.09(+0.45%) |
Apr 25, 2018 | 19.51 | 19.66 | 19.41 | 19.59 | 819,816 | -0.02(-0.13%) |
Apr 24, 2018 | 20.04 | 20.13 | 19.58 | 19.61 | 921,213 | -0.42(-2.12%) |
Apr 23, 2018 | 19.94 | 20.15 | 19.90 | 20.04 | 801,806 | +0.03(+0.15%) |
Apr 20, 2018 | 20.29 | 20.29 | 19.97 | 20.01 | 857,991 | -0.32(-1.56%) |
Apr 19, 2018 | 20.93 | 20.95 | 20.30 | 20.32 | 829,733 | -0.58(-2.79%) |
Apr 18, 2018 | 20.73 | 20.98 | 20.64 | 20.91 | 1,119,047 | +0.22(+1.08%) |
Apr 17, 2018 | 20.21 | 20.71 | 20.21 | 20.68 | 1,240,468 | +0.49(+2.43%) |
Apr 16, 2018 | 19.89 | 20.29 | 19.88 | 20.19 | 1,211,117 | +0.34(+1.72%) |
Apr 13, 2018 | 19.64 | 19.91 | 19.45 | 19.85 | 1,110,759 | +0.33(+1.71%) |
Apr 12, 2018 | 19.67 | 19.72 | 19.51 | 19.52 | 861,559 | -0.19(-0.94%) |
Apr 11, 2018 | 19.65 | 19.88 | 19.52 | 19.70 | 988,516 | +0.05(+0.25%) |
Apr 10, 2018 | 19.35 | 19.81 | 19.35 | 19.65 | 1,239,134 | +0.49(+2.56%) |
Apr 09, 2018 | 19.05 | 19.31 | 18.90 | 19.16 | 980,404 | +0.24(+1.24%) |
Apr 06, 2018 | 19.01 | 19.14 | 18.83 | 18.93 | 884,446 | -0.19(-1.01%) |
Apr 05, 2018 | 18.77 | 19.19 | 18.74 | 19.12 | 943,792 | +0.37(+1.95%) |
Apr 04, 2018 | 18.41 | 18.78 | 18.15 | 18.75 | 1,201,541 | +0.12(+0.67%) |
Apr 03, 2018 | 18.96 | 18.96 | 18.45 | 18.63 | 1,514,240 | -0.21(-1.12%) |
Apr 02, 2018 | 19.31 | 19.31 | 18.72 | 18.84 | 1,064,671 | -0.52(-2.69%) |
Mar 29, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.40(+2.09%) | |
Mar 28, 2018 | 19.06 | 19.28 | 18.95 | 18.96 | 906,975 | -0.18(-0.94%) |
Mar 27, 2018 | 19.16 | 19.43 | 19.07 | 19.14 | 1,139,287 | +0.01(+0.03%) |
Mar 26, 2018 | 19.22 | 19.27 | 18.99 | 19.14 | 942,773 | +0.05(+0.26%) |
Mar 23, 2018 | 19.43 | 19.65 | 19.05 | 19.09 | 1,113,340 | -0.24(-1.22%) |
Mar 22, 2018 | 19.58 | 19.60 | 19.32 | 19.32 | 1,065,221 | -0.40(-2.01%) |
Mar 21, 2018 | 19.31 | 19.79 | 19.16 | 19.72 | 979,196 | +0.54(+2.83%) |
Mar 20, 2018 | 19.35 | 19.43 | 19.15 | 19.18 | 1,172,220 | -0.10(-0.54%) |
Mar 19, 2018 | 19.36 | 19.44 | 19.09 | 19.28 | 1,142,894 | -0.06(-0.32%) |
Mar 16, 2018 | 19.14 | 19.55 | 19.14 | 19.34 | 1,877,949 | +0.14(+0.71%) |
Mar 15, 2018 | 19.54 | 19.55 | 18.75 | 19.21 | 1,773,711 | -0.31(-1.61%) |
Mar 14, 2018 | 19.70 | 19.78 | 19.48 | 19.52 | 692,902 | -0.10(-0.53%) |
Mar 13, 2018 | 19.92 | 19.94 | 19.59 | 19.63 | 805,668 | -0.25(-1.24%) |
Mar 12, 2018 | 19.95 | 20.08 | 19.84 | 19.88 | 834,878 | -0.09(-0.46%) |
Mar 09, 2018 | 19.84 | 19.98 | 19.65 | 19.97 | 755,661 | +0.27(+1.35%) |
Mar 08, 2018 | 19.56 | 19.72 | 19.41 | 19.70 | 990,239 | +0.14(+0.69%) |
Mar 07, 2018 | 19.41 | 19.57 | 869,158 | -0.27(-1.37%) | ||
Mar 06, 2018 | 19.81 | 19.90 | 19.75 | 19.84 | 718,845 | +0.19(+0.97%) |
Mar 05, 2018 | 19.51 | 19.79 | 19.48 | 19.65 | 900,224 | -0.03(-0.16%) |
Mar 02, 2018 | 19.59 | 19.73 | 19.38 | 19.68 | 810,681 | -0.05(-0.25%) |