Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.99 | 19.96 | 18.99 | 19.55 | 16,580 | +0.57(+3.00%) |
May 30, 2018 | 19.69 | 20.76 | 18.98 | 18.98 | 15,756 | -0.79(-4.01%) |
May 29, 2018 | 19.86 | 19.86 | 19.42 | 19.77 | 6,899 | -0.21(-1.03%) |
May 25, 2018 | 19.98 | 19.98 | 19.98 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.87 | 20.15 | 19.00 | 19.96 | 12,699 | +0.08(+0.42%) |
May 23, 2018 | 19.21 | 20.17 | 19.21 | 19.88 | 15,075 | +0.73(+3.80%) |
May 22, 2018 | 19.30 | 19.52 | 18.71 | 19.15 | 15,672 | -0.14(-0.73%) |
May 21, 2018 | 19.15 | 19.51 | 18.66 | 19.29 | 14,159 | +0.12(+0.60%) |
May 18, 2018 | 18.90 | 19.18 | 18.81 | 19.18 | 22,957 | +0.43(+2.29%) |
May 17, 2018 | 18.58 | 18.85 | 18.40 | 18.75 | 18,903 | +0.24(+1.30%) |
May 16, 2018 | 19.21 | 19.52 | 18.31 | 18.51 | 25,591 | -0.40(-2.10%) |
May 15, 2018 | 19.05 | 19.24 | 18.82 | 18.91 | 17,284 | -0.28(-1.44%) |
May 14, 2018 | 20.00 | 20.00 | 18.56 | 19.18 | 26,108 | -0.84(-4.19%) |
May 11, 2018 | 20.10 | 20.36 | 19.47 | 20.02 | 31,014 | -0.07(-0.37%) |
May 10, 2018 | 20.52 | 20.77 | 19.89 | 20.10 | 17,510 | -0.46(-2.24%) |
May 09, 2018 | 20.84 | 20.96 | 20.40 | 20.56 | 20,053 | -0.10(-0.48%) |
May 08, 2018 | 20.75 | 21.32 | 20.61 | 20.66 | 23,002 | -0.21(-0.99%) |
May 07, 2018 | 20.97 | 20.97 | 20.12 | 20.86 | 19,659 | +0.26(+1.24%) |
May 04, 2018 | 19.82 | 21.55 | 19.75 | 20.61 | 38,323 | +0.62(+3.09%) |
May 03, 2018 | 20.32 | 20.44 | 19.89 | 19.99 | 5,930 | -0.58(-2.80%) |
May 02, 2018 | 21.81 | 21.81 | 18.33 | 20.57 | 121,816 | -1.84(-8.23%) |
May 01, 2018 | 22.02 | 22.57 | 21.50 | 22.41 | 11,114 | +0.33(+1.49%) |
Apr 30, 2018 | 22.03 | 22.38 | 21.90 | 22.08 | 9,943 | +0.21(+0.94%) |
Apr 27, 2018 | 21.95 | 22.08 | 21.72 | 21.87 | 12,859 | -0.04(-0.19%) |
Apr 26, 2018 | 21.39 | 21.99 | 21.31 | 21.92 | 33,797 | +0.50(+2.35%) |
Apr 25, 2018 | 21.70 | 21.70 | 21.20 | 21.41 | 24,218 | +0.04(+0.19%) |
Apr 24, 2018 | 21.63 | 22.43 | 21.20 | 21.37 | 38,753 | -0.24(-1.10%) |
Apr 23, 2018 | 22.06 | 22.06 | 21.50 | 21.61 | 8,831 | -0.21(-0.94%) |
Apr 20, 2018 | 22.02 | 22.05 | 21.54 | 21.82 | 20,636 | -0.35(-1.56%) |
Apr 19, 2018 | 22.64 | 22.64 | 22.11 | 22.16 | 11,622 | +0.07(+0.34%) |
Apr 18, 2018 | 22.44 | 22.44 | 21.98 | 22.09 | 9,034 | +0.06(+0.26%) |
Apr 17, 2018 | 21.85 | 22.28 | 21.68 | 22.03 | 25,227 | +0.21(+0.98%) |
Apr 16, 2018 | 21.87 | 22.30 | 21.52 | 21.82 | 21,136 | +0.01(+0.04%) |
Apr 13, 2018 | 22.61 | 22.61 | 21.37 | 21.81 | 37,344 | -0.82(-3.60%) |
Apr 12, 2018 | 22.04 | 22.88 | 21.94 | 22.62 | 15,903 | +0.77(+3.50%) |
Apr 11, 2018 | 21.73 | 22.06 | 21.73 | 21.86 | 11,928 | -0.03(-0.15%) |
Apr 10, 2018 | 21.99 | 22.64 | 21.56 | 21.89 | 10,923 | +0.00(+0.00%) |
Apr 09, 2018 | 21.78 | 22.34 | 21.70 | 21.89 | 12,715 | +0.12(+0.57%) |
Apr 06, 2018 | 22.19 | 22.19 | 21.64 | 21.77 | 11,731 | -0.44(-2.00%) |
Apr 05, 2018 | 22.29 | 22.51 | 21.99 | 22.21 | 7,267 | +0.13(+0.60%) |
Apr 04, 2018 | 21.78 | 22.83 | 21.33 | 22.08 | 8,416 | +0.22(+1.02%) |
Apr 03, 2018 | 21.97 | 22.80 | 21.86 | 21.86 | 12,142 | +0.00(+0.00%) |
Apr 02, 2018 | 21.78 | 22.77 | 21.45 | 21.86 | 23,677 | +0.23(+1.07%) |
Mar 29, 2018 | 21.63 | 21.63 | 21.63 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.33 | 22.01 | 21.22 | 21.68 | 13,757 | -0.40(-1.79%) |
Mar 27, 2018 | 22.69 | 22.77 | 21.97 | 22.07 | 16,149 | -0.10(-0.45%) |
Mar 26, 2018 | 21.52 | 22.18 | 20.83 | 22.17 | 19,192 | +0.80(+3.74%) |
Mar 23, 2018 | 21.78 | 21.82 | 21.25 | 21.37 | 22,602 | -0.47(-2.15%) |
Mar 22, 2018 | 22.24 | 22.24 | 21.41 | 21.84 | 31,102 | -0.77(-3.42%) |
Mar 21, 2018 | 22.38 | 23.01 | 22.38 | 22.61 | 8,799 | +0.30(+1.33%) |
Mar 20, 2018 | 22.29 | 23.45 | 22.23 | 22.32 | 7,641 | +0.04(+0.18%) |
Mar 19, 2018 | 22.22 | 22.46 | 21.83 | 22.28 | 31,601 | +0.06(+0.26%) |
Mar 16, 2018 | 23.18 | 23.41 | 20.10 | 22.22 | 100,362 | -1.04(-4.46%) |
Mar 15, 2018 | 22.70 | 23.43 | 22.27 | 23.26 | 21,860 | +0.49(+2.17%) |
Mar 14, 2018 | 22.64 | 22.94 | 22.31 | 22.76 | 8,589 | +0.48(+2.14%) |
Mar 13, 2018 | 22.55 | 22.76 | 22.29 | 22.29 | 18,149 | -0.30(-1.35%) |
Mar 12, 2018 | 23.05 | 23.05 | 22.49 | 22.59 | 21,116 | -0.41(-1.79%) |
Mar 09, 2018 | 22.89 | 23.05 | 21.95 | 23.00 | 34,438 | +1.29(+5.95%) |
Mar 08, 2018 | 22.61 | 22.66 | 21.63 | 21.71 | 19,871 | -0.86(-3.79%) |
Mar 07, 2018 | 21.28 | 22.71 | 21.28 | 22.57 | 25,130 | +1.20(+5.63%) |
Mar 06, 2018 | 21.37 | 21.72 | 21.21 | 21.36 | 13,995 | -0.06(-0.27%) |
Mar 05, 2018 | 20.74 | 21.45 | 20.74 | 21.42 | 7,976 | +0.36(+1.72%) |
Mar 02, 2018 | 21.17 | 21.31 | 20.74 | 21.06 | 8,216 | -0.16(-0.74%) |