Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.08 | 22.18 | 22.02 | 22.07 | 49,387 | -0.15(-0.70%) |
May 30, 2018 | 22.10 | 22.22 | 22.08 | 22.22 | 52,373 | -0.04(-0.18%) |
May 29, 2018 | 22.29 | 22.34 | 22.21 | 22.26 | 46,573 | -0.01(-0.04%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.14(+0.63%) | |
May 24, 2018 | 22.04 | 22.22 | 22.00 | 22.13 | 28,515 | +0.11(+0.52%) |
May 23, 2018 | 21.91 | 22.05 | 21.90 | 22.02 | 54,537 | +0.30(+1.40%) |
May 22, 2018 | 21.59 | 21.97 | 21.59 | 21.71 | 64,939 | -0.04(-0.18%) |
May 21, 2018 | 21.56 | 21.77 | 21.56 | 21.75 | 28,344 | +0.12(+0.55%) |
May 18, 2018 | 21.62 | 21.74 | 21.60 | 21.63 | 87,546 | -0.13(-0.60%) |
May 17, 2018 | 21.94 | 21.94 | 21.63 | 21.76 | 40,442 | -0.26(-1.18%) |
May 16, 2018 | 22.03 | 22.07 | 21.95 | 22.02 | 30,048 | +0.07(+0.32%) |
May 15, 2018 | 21.90 | 21.99 | 21.86 | 21.95 | 27,327 | -0.11(-0.50%) |
May 14, 2018 | 22.11 | 22.12 | 22.03 | 22.06 | 26,974 | +0.11(+0.50%) |
May 11, 2018 | 21.82 | 21.98 | 21.82 | 21.95 | 25,282 | +0.18(+0.83%) |
May 10, 2018 | 21.74 | 21.77 | 21.61 | 21.77 | 34,490 | -0.06(-0.27%) |
May 09, 2018 | 21.74 | 21.83 | 21.68 | 21.83 | 23,042 | -0.18(-0.82%) |
May 08, 2018 | 21.74 | 22.01 | 21.74 | 22.01 | 40,638 | +0.01(+0.05%) |
May 07, 2018 | 21.97 | 22.00 | 21.92 | 22.00 | 37,734 | +0.14(+0.62%) |
May 04, 2018 | 21.75 | 21.90 | 21.67 | 21.86 | 38,402 | +0.13(+0.62%) |
May 03, 2018 | 21.62 | 21.79 | 21.60 | 21.73 | 59,654 | +0.07(+0.30%) |
May 02, 2018 | 21.58 | 21.76 | 21.58 | 21.66 | 70,558 | -0.28(-1.25%) |
May 01, 2018 | 21.95 | 21.96 | 21.85 | 21.94 | 334,678 | -0.15(-0.68%) |
Apr 30, 2018 | 22.10 | 22.14 | 22.09 | 22.09 | 256,768 | +0.02(+0.07%) |
Apr 27, 2018 | 21.86 | 22.10 | 21.86 | 22.07 | 651,858 | +0.27(+1.22%) |
Apr 26, 2018 | 21.67 | 22.02 | 21.67 | 21.81 | 316,524 | -0.12(-0.52%) |
Apr 25, 2018 | 21.73 | 21.93 | 21.73 | 21.93 | 286,822 | -0.00(-0.02%) |
Apr 24, 2018 | 22.15 | 22.19 | 21.87 | 21.93 | 90,069 | +0.05(+0.25%) |
Apr 23, 2018 | 21.94 | 21.94 | 21.83 | 21.88 | 26,600 | -0.19(-0.86%) |
Apr 20, 2018 | 22.04 | 22.14 | 21.97 | 22.07 | 70,891 | -0.06(-0.27%) |
Apr 19, 2018 | 22.14 | 22.20 | 22.09 | 22.12 | 40,115 | -0.20(-0.87%) |
Apr 18, 2018 | 22.20 | 22.57 | 22.20 | 22.32 | 37,878 | +0.08(+0.36%) |
Apr 17, 2018 | 22.07 | 22.24 | 22.03 | 22.24 | 86,039 | +0.16(+0.72%) |
Apr 16, 2018 | 22.00 | 22.16 | 22.00 | 22.08 | 27,598 | +0.35(+1.63%) |
Apr 13, 2018 | 21.81 | 21.81 | 21.68 | 21.73 | 70,191 | -0.23(-1.07%) |
Apr 12, 2018 | 21.97 | 21.97 | 21.86 | 21.96 | 21,587 | -0.02(-0.07%) |
Apr 11, 2018 | 22.09 | 22.09 | 21.88 | 21.98 | 23,551 | -0.27(-1.24%) |
Apr 10, 2018 | 22.46 | 22.46 | 22.19 | 22.25 | 33,868 | -0.20(-0.91%) |
Apr 09, 2018 | 22.43 | 22.55 | 22.27 | 22.45 | 36,002 | +0.20(+0.92%) |
Apr 06, 2018 | 22.23 | 22.50 | 22.17 | 22.25 | 58,035 | +0.58(+2.68%) |
Apr 05, 2018 | 21.71 | 21.86 | 21.59 | 21.67 | 47,446 | +0.12(+0.56%) |
Apr 04, 2018 | 21.31 | 21.55 | 21.31 | 21.55 | 30,462 | +0.14(+0.63%) |
Apr 03, 2018 | 21.37 | 21.43 | 21.30 | 21.41 | 46,454 | +0.13(+0.63%) |
Apr 02, 2018 | 21.20 | 21.34 | 21.17 | 21.28 | 50,027 | -0.02(-0.09%) |
Mar 29, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.30(+1.40%) | |
Mar 28, 2018 | 21.01 | 21.06 | 20.95 | 21.00 | 31,607 | -0.09(-0.40%) |
Mar 27, 2018 | 21.15 | 21.27 | 21.03 | 21.09 | 45,537 | +0.28(+1.35%) |
Mar 26, 2018 | 20.68 | 20.81 | 20.64 | 20.81 | 59,040 | +0.09(+0.43%) |
Mar 23, 2018 | 20.97 | 20.97 | 20.71 | 20.72 | 29,352 | -0.22(-1.05%) |
Mar 22, 2018 | 20.82 | 21.17 | 20.82 | 20.94 | 71,347 | -0.13(-0.64%) |
Mar 21, 2018 | 21.00 | 21.11 | 20.94 | 21.07 | 28,782 | +0.09(+0.45%) |
Mar 20, 2018 | 20.85 | 21.08 | 20.85 | 20.98 | 54,215 | -0.02(-0.12%) |
Mar 19, 2018 | 21.03 | 21.21 | 20.95 | 21.00 | 38,938 | +0.01(+0.03%) |
Mar 16, 2018 | 20.91 | 21.03 | 20.91 | 21.00 | 45,089 | +0.07(+0.33%) |
Mar 15, 2018 | 20.87 | 20.96 | 20.84 | 20.93 | 49,569 | +0.00(+0.02%) |
Mar 14, 2018 | 20.85 | 20.96 | 20.83 | 20.93 | 32,207 | +0.11(+0.50%) |
Mar 13, 2018 | 20.74 | 21.02 | 20.74 | 20.82 | 71,217 | -0.12(-0.57%) |
Mar 12, 2018 | 20.86 | 20.98 | 20.84 | 20.94 | 39,363 | +0.30(+1.43%) |
Mar 09, 2018 | 20.53 | 20.66 | 20.49 | 20.64 | 36,610 | +0.02(+0.12%) |
Mar 08, 2018 | 20.70 | 20.70 | 20.56 | 20.62 | 30,227 | +0.09(+0.44%) |
Mar 07, 2018 | 20.53 | 53,107 | -0.02(-0.12%) | |||
Mar 06, 2018 | 20.62 | 20.62 | 20.45 | 20.55 | 33,593 | -0.18(-0.89%) |
Mar 05, 2018 | 20.44 | 20.77 | 20.44 | 20.74 | 54,384 | +0.38(+1.84%) |
Mar 02, 2018 | 20.22 | 20.37 | 20.17 | 20.36 | 49,064 | +0.11(+0.57%) |