Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.04 | 22.67 | 22.04 | 22.19 | 89,756 | +0.27(+1.23%) |
May 30, 2018 | 21.49 | 22.13 | 21.47 | 21.92 | 74,685 | +0.50(+2.33%) |
May 29, 2018 | 21.69 | 21.95 | 21.38 | 21.42 | 68,515 | -0.41(-1.89%) |
May 25, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.34(-1.51%) | |
May 24, 2018 | 22.16 | 22.55 | 21.90 | 22.17 | 59,609 | -0.01(-0.04%) |
May 23, 2018 | 22.23 | 22.38 | 22.06 | 22.18 | 65,534 | -0.13(-0.60%) |
May 22, 2018 | 22.18 | 22.77 | 22.15 | 22.31 | 72,315 | +0.19(+0.87%) |
May 21, 2018 | 22.44 | 22.47 | 21.96 | 22.12 | 66,589 | -0.21(-0.94%) |
May 18, 2018 | 21.91 | 22.59 | 21.89 | 22.33 | 108,066 | +0.52(+2.37%) |
May 17, 2018 | 21.36 | 22.09 | 21.36 | 21.81 | 92,896 | +0.49(+2.29%) |
May 16, 2018 | 21.23 | 21.52 | 21.16 | 21.32 | 95,008 | +0.16(+0.77%) |
May 15, 2018 | 21.14 | 21.52 | 20.98 | 21.16 | 129,715 | -0.11(-0.50%) |
May 14, 2018 | 21.37 | 21.57 | 20.99 | 21.27 | 139,878 | -0.04(-0.18%) |
May 11, 2018 | 21.32 | 21.55 | 21.22 | 21.31 | 90,992 | +0.08(+0.36%) |
May 10, 2018 | 20.94 | 21.44 | 20.77 | 21.23 | 86,243 | +0.42(+2.03%) |
May 09, 2018 | 20.46 | 21.00 | 20.30 | 20.81 | 145,101 | +0.40(+1.97%) |
May 08, 2018 | 20.92 | 21.12 | 20.37 | 20.40 | 124,383 | -0.63(-3.01%) |
May 07, 2018 | 20.91 | 21.37 | 20.45 | 21.04 | 138,729 | +0.04(+0.18%) |
May 04, 2018 | 22.01 | 22.16 | 20.81 | 21.00 | 157,486 | -1.07(-4.86%) |
May 03, 2018 | 21.44 | 22.58 | 21.21 | 22.07 | 122,170 | +0.05(+0.22%) |
May 02, 2018 | 21.08 | 22.53 | 21.08 | 22.02 | 154,697 | +0.97(+4.60%) |
May 01, 2018 | 22.46 | 22.46 | 20.93 | 21.06 | 196,683 | -1.42(-6.31%) |
Apr 30, 2018 | 22.63 | 23.00 | 22.20 | 22.47 | 171,044 | -0.14(-0.64%) |
Apr 27, 2018 | 22.78 | 22.78 | 22.10 | 22.62 | 90,788 | -0.11(-0.46%) |
Apr 26, 2018 | 22.63 | 23.16 | 22.56 | 22.72 | 62,239 | +0.12(+0.55%) |
Apr 25, 2018 | 22.10 | 22.71 | 21.92 | 22.60 | 42,124 | +0.44(+1.99%) |
Apr 24, 2018 | 22.29 | 22.51 | 21.62 | 22.16 | 102,487 | -0.03(-0.13%) |
Apr 23, 2018 | 22.14 | 22.31 | 21.78 | 22.19 | 56,903 | -0.11(-0.47%) |
Apr 20, 2018 | 22.46 | 22.74 | 22.06 | 22.29 | 56,566 | -0.28(-1.23%) |
Apr 19, 2018 | 22.46 | 22.97 | 22.01 | 22.57 | 72,093 | +0.11(+0.47%) |
Apr 18, 2018 | 22.57 | 23.26 | 22.46 | 22.47 | 148,396 | +0.05(+0.21%) |
Apr 17, 2018 | 21.47 | 22.55 | 21.47 | 22.42 | 151,715 | +1.10(+5.17%) |
Apr 16, 2018 | 21.13 | 21.38 | 20.63 | 21.32 | 63,012 | +0.42(+2.02%) |
Apr 13, 2018 | 21.32 | 21.32 | 20.74 | 20.89 | 60,298 | -0.30(-1.40%) |
Apr 12, 2018 | 20.67 | 21.32 | 20.51 | 21.19 | 102,571 | +0.65(+3.17%) |
Apr 11, 2018 | 20.61 | 21.00 | 20.17 | 20.54 | 81,630 | -0.23(-1.11%) |
Apr 10, 2018 | 20.41 | 20.93 | 20.32 | 20.77 | 64,593 | +0.72(+3.59%) |
Apr 09, 2018 | 19.97 | 20.34 | 19.53 | 20.05 | 90,871 | +0.20(+1.01%) |
Apr 06, 2018 | 20.49 | 20.76 | 19.48 | 19.85 | 129,313 | -0.84(-4.08%) |
Apr 05, 2018 | 20.08 | 20.75 | 20.08 | 20.69 | 82,284 | +0.71(+3.55%) |
Apr 04, 2018 | 19.18 | 20.09 | 18.92 | 19.98 | 117,280 | +0.45(+2.31%) |
Apr 03, 2018 | 19.53 | 20.22 | 19.31 | 19.53 | 109,591 | +0.31(+1.60%) |
Apr 02, 2018 | 19.60 | 19.96 | 19.07 | 19.23 | 104,660 | -0.43(-2.19%) |
Mar 29, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.55(+2.86%) | |
Mar 28, 2018 | 19.36 | 19.65 | 18.93 | 19.11 | 118,565 | -0.30(-1.53%) |
Mar 27, 2018 | 19.68 | 19.91 | 19.30 | 19.41 | 102,472 | -0.16(-0.83%) |
Mar 26, 2018 | 20.13 | 20.13 | 19.17 | 19.57 | 105,443 | +0.40(+2.10%) |
Mar 23, 2018 | 19.89 | 20.37 | 19.17 | 19.17 | 141,936 | -0.62(-3.15%) |
Mar 22, 2018 | 20.93 | 21.06 | 19.77 | 19.79 | 159,770 | -1.41(-6.65%) |
Mar 21, 2018 | 20.59 | 21.62 | 20.59 | 21.20 | 93,829 | +0.68(+3.32%) |
Mar 20, 2018 | 20.99 | 21.44 | 20.41 | 20.52 | 136,285 | -0.39(-1.88%) |
Mar 19, 2018 | 21.23 | 21.27 | 20.42 | 20.91 | 147,137 | -0.52(-2.42%) |
Mar 16, 2018 | 21.12 | 21.73 | 20.94 | 21.43 | 225,061 | +0.28(+1.31%) |
Mar 15, 2018 | 21.34 | 21.54 | 21.01 | 21.15 | 109,086 | -0.18(-0.85%) |
Mar 14, 2018 | 22.03 | 22.22 | 21.09 | 21.33 | 217,315 | -0.59(-2.71%) |
Mar 13, 2018 | 22.39 | 22.62 | 21.86 | 21.93 | 154,933 | -0.35(-1.55%) |
Mar 12, 2018 | 21.74 | 22.49 | 21.65 | 22.27 | 162,248 | +0.45(+2.06%) |
Mar 09, 2018 | 21.42 | 21.84 | 21.01 | 21.82 | 230,175 | +0.61(+2.89%) |
Mar 08, 2018 | 22.01 | 22.04 | 21.01 | 21.21 | 214,663 | -0.80(-3.62%) |
Mar 07, 2018 | 21.18 | 22.45 | 21.18 | 22.01 | 251,067 | +0.60(+2.82%) |
Mar 06, 2018 | 20.76 | 21.64 | 20.53 | 21.40 | 208,970 | +0.69(+3.33%) |
Mar 05, 2018 | 19.96 | 22.08 | 19.93 | 20.71 | 451,376 | +0.73(+3.67%) |
Mar 02, 2018 | 22.02 | 22.34 | 19.31 | 19.98 | 523,789 | -2.36(-10.57%) |