Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.40 | 23.40 | 22.99 | 23.07 | 42,295 | -0.39(-1.65%) |
May 30, 2018 | 23.05 | 23.53 | 23.04 | 23.45 | 160,552 | +0.38(+1.63%) |
May 29, 2018 | 23.36 | 23.53 | 22.84 | 23.08 | 73,952 | -0.19(-0.82%) |
May 25, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.31(+1.33%) | |
May 24, 2018 | 23.14 | 23.42 | 22.96 | 22.96 | 56,635 | +0.35(+1.53%) |
May 23, 2018 | 22.77 | 23.19 | 22.61 | 22.61 | 47,222 | -0.29(-1.28%) |
May 22, 2018 | 22.21 | 22.91 | 22.18 | 22.91 | 60,755 | +0.73(+3.29%) |
May 21, 2018 | 22.18 | 22.21 | 22.17 | 22.18 | 3,941 | +0.03(+0.12%) |
May 18, 2018 | 22.21 | 22.21 | 22.03 | 22.15 | 35,582 | -0.06(-0.26%) |
May 17, 2018 | 21.92 | 22.21 | 21.48 | 22.21 | 73,805 | +0.29(+1.34%) |
May 16, 2018 | 22.24 | 22.27 | 21.76 | 21.92 | 47,403 | -0.23(-1.05%) |
May 15, 2018 | 21.84 | 22.22 | 21.69 | 22.15 | 39,124 | +0.31(+1.44%) |
May 14, 2018 | 21.82 | 22.05 | 21.82 | 21.84 | 37,451 | +0.02(+0.11%) |
May 11, 2018 | 21.82 | 21.94 | 21.62 | 21.81 | 31,297 | -0.11(-0.50%) |
May 10, 2018 | 21.29 | 22.00 | 21.29 | 21.92 | 117,486 | +0.70(+3.32%) |
May 09, 2018 | 21.26 | 21.63 | 21.17 | 21.22 | 68,228 | +0.32(+1.52%) |
May 08, 2018 | 21.15 | 21.34 | 20.85 | 20.90 | 70,714 | -0.21(-0.98%) |
May 07, 2018 | 20.96 | 21.11 | 20.66 | 21.11 | 35,154 | +0.03(+0.14%) |
May 04, 2018 | 20.65 | 21.08 | 20.59 | 21.08 | 88,026 | +0.44(+2.12%) |
May 03, 2018 | 20.30 | 20.66 | 20.19 | 20.64 | 60,977 | +0.18(+0.90%) |
May 02, 2018 | 20.19 | 20.69 | 20.19 | 20.46 | 181,938 | +0.22(+1.11%) |
May 01, 2018 | 20.15 | 20.24 | 20.01 | 20.23 | 61,475 | -0.09(-0.45%) |
Apr 30, 2018 | 20.54 | 20.66 | 20.10 | 20.32 | 69,334 | -0.20(-0.96%) |
Apr 27, 2018 | 20.61 | 20.76 | 20.45 | 20.52 | 42,190 | +0.02(+0.08%) |
Apr 26, 2018 | 20.43 | 20.70 | 20.41 | 20.50 | 64,950 | -0.01(-0.06%) |
Apr 25, 2018 | 20.52 | 20.61 | 20.40 | 20.51 | 45,378 | -0.14(-0.70%) |
Apr 24, 2018 | 20.51 | 20.80 | 20.51 | 20.66 | 54,586 | +0.07(+0.36%) |
Apr 23, 2018 | 20.53 | 20.83 | 20.45 | 20.58 | 96,206 | -0.04(-0.20%) |
Apr 20, 2018 | 21.05 | 21.05 | 20.58 | 20.62 | 120,039 | -0.50(-2.35%) |
Apr 19, 2018 | 21.88 | 21.92 | 20.84 | 21.12 | 102,752 | -0.85(-3.86%) |
Apr 18, 2018 | 22.26 | 22.35 | 21.86 | 21.97 | 30,019 | -0.23(-1.04%) |
Apr 17, 2018 | 21.98 | 22.40 | 21.96 | 22.20 | 32,736 | +0.07(+0.31%) |
Apr 16, 2018 | 22.42 | 22.42 | 21.86 | 22.13 | 14,084 | -0.11(-0.49%) |
Apr 13, 2018 | 22.41 | 22.49 | 22.15 | 22.24 | 16,920 | -0.16(-0.72%) |
Apr 12, 2018 | 22.52 | 22.57 | 22.33 | 22.40 | 17,858 | +0.00(+0.00%) |
Apr 11, 2018 | 22.67 | 22.76 | 22.40 | 22.40 | 20,201 | -0.16(-0.72%) |
Apr 10, 2018 | 22.94 | 23.01 | 22.51 | 22.56 | 61,927 | -0.27(-1.16%) |
Apr 09, 2018 | 23.42 | 23.47 | 22.83 | 22.83 | 42,242 | -0.42(-1.79%) |
Apr 06, 2018 | 23.89 | 23.89 | 22.78 | 23.24 | 40,633 | -0.28(-1.20%) |
Apr 05, 2018 | 22.39 | 23.61 | 22.22 | 23.53 | 146,244 | +1.27(+5.70%) |
Apr 04, 2018 | 20.97 | 22.38 | 20.97 | 22.26 | 118,432 | +1.20(+5.70%) |
Apr 03, 2018 | 20.75 | 21.43 | 20.68 | 21.06 | 32,549 | +0.38(+1.84%) |
Apr 02, 2018 | 20.77 | 20.77 | 20.43 | 20.68 | 25,755 | -0.10(-0.47%) |
Mar 29, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.32(+1.55%) | |
Mar 28, 2018 | 20.30 | 20.49 | 20.29 | 20.46 | 17,535 | +0.18(+0.91%) |
Mar 27, 2018 | 20.46 | 20.72 | 20.27 | 20.27 | 27,709 | -0.32(-1.57%) |
Mar 26, 2018 | 20.48 | 20.62 | 20.42 | 20.59 | 20,407 | +0.25(+1.25%) |
Mar 23, 2018 | 20.46 | 20.59 | 20.26 | 20.34 | 31,486 | -0.10(-0.48%) |
Mar 22, 2018 | 20.56 | 20.59 | 20.24 | 20.44 | 43,927 | -0.16(-0.78%) |
Mar 21, 2018 | 20.27 | 20.62 | 20.27 | 20.60 | 58,814 | +0.33(+1.65%) |
Mar 20, 2018 | 20.31 | 20.34 | 20.10 | 20.27 | 45,187 | -0.02(-0.11%) |
Mar 19, 2018 | 20.57 | 20.74 | 20.06 | 20.29 | 44,764 | -0.32(-1.54%) |
Mar 16, 2018 | 20.68 | 20.94 | 20.54 | 20.61 | 56,273 | +0.41(+2.03%) |
Mar 15, 2018 | 20.42 | 20.42 | 19.99 | 20.20 | 33,115 | -0.27(-1.32%) |
Mar 14, 2018 | 20.35 | 20.54 | 20.21 | 20.47 | 65,515 | +0.09(+0.45%) |
Mar 13, 2018 | 20.79 | 20.79 | 20.32 | 20.38 | 42,348 | -0.36(-1.73%) |
Mar 12, 2018 | 20.83 | 20.90 | 20.65 | 20.73 | 29,135 | -0.03(-0.14%) |
Mar 09, 2018 | 20.68 | 20.88 | 20.64 | 20.76 | 21,309 | +0.27(+1.29%) |
Mar 08, 2018 | 20.85 | 20.29 | 20.50 | 84,753 | +0.09(+0.45%) | |
Mar 07, 2018 | 20.46 | 19.82 | 20.40 | 49,013 | +0.22(+1.09%) | |
Mar 06, 2018 | 19.91 | 20.19 | 19.80 | 20.19 | 43,448 | +0.31(+1.57%) |
Mar 05, 2018 | 19.72 | 19.96 | 19.72 | 19.87 | 27,320 | +0.06(+0.32%) |
Mar 02, 2018 | 19.63 | 19.83 | 19.56 | 19.81 | 41,810 | +0.04(+0.20%) |