Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.48 | 22.75 | 22.27 | 22.43 | 48,397 | -0.09(-0.40%) |
May 30, 2018 | 22.52 | 22.72 | 22.44 | 22.52 | 61,753 | +0.00(+0.00%) |
May 29, 2018 | 22.16 | 22.52 | 22.07 | 22.52 | 47,011 | +0.32(+1.42%) |
May 25, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.27(+1.23%) | |
May 24, 2018 | 21.94 | 22.03 | 21.85 | 21.94 | 68,794 | +0.00(+0.00%) |
May 23, 2018 | 21.62 | 22.03 | 21.49 | 21.94 | 42,925 | +0.27(+1.25%) |
May 22, 2018 | 21.80 | 21.89 | 21.67 | 21.67 | 48,125 | -0.09(-0.41%) |
May 21, 2018 | 21.71 | 22.07 | 21.62 | 21.76 | 70,257 | +0.23(+1.05%) |
May 18, 2018 | 21.67 | 21.85 | 21.53 | 21.53 | 69,507 | -0.09(-0.42%) |
May 17, 2018 | 21.71 | 22.03 | 21.44 | 21.62 | 48,390 | -0.32(-1.44%) |
May 16, 2018 | 21.80 | 22.07 | 21.80 | 21.94 | 24,241 | +0.09(+0.41%) |
May 15, 2018 | 21.76 | 22.12 | 21.71 | 21.85 | 43,110 | -0.04(-0.21%) |
May 14, 2018 | 21.17 | 21.94 | 21.17 | 21.89 | 59,368 | +0.72(+3.40%) |
May 11, 2018 | 20.90 | 21.17 | 20.54 | 21.17 | 38,440 | +0.32(+1.51%) |
May 10, 2018 | 20.99 | 20.99 | 20.76 | 20.85 | 48,470 | +0.00(+0.00%) |
May 09, 2018 | 20.72 | 20.99 | 20.63 | 20.85 | 41,105 | +0.14(+0.65%) |
May 08, 2018 | 20.22 | 20.72 | 20.22 | 20.72 | 21,603 | +0.54(+2.68%) |
May 07, 2018 | 20.22 | 20.40 | 20.04 | 20.18 | 28,797 | -0.09(-0.44%) |
May 04, 2018 | 19.68 | 20.36 | 19.68 | 20.27 | 34,854 | +0.59(+3.00%) |
May 03, 2018 | 19.86 | 19.95 | 19.59 | 19.68 | 80,228 | -0.18(-0.90%) |
May 02, 2018 | 19.81 | 20.13 | 19.79 | 19.86 | 35,093 | +0.04(+0.23%) |
May 01, 2018 | 19.63 | 19.86 | 19.50 | 19.81 | 38,126 | +0.13(+0.68%) |
Apr 30, 2018 | 20.08 | 20.22 | 19.68 | 19.68 | 37,948 | -0.31(-1.57%) |
Apr 27, 2018 | 19.41 | 21.20 | 19.41 | 19.99 | 24,002 | +0.58(+3.00%) |
Apr 26, 2018 | 19.95 | 20.15 | 19.28 | 19.41 | 119,738 | -0.36(-1.81%) |
Apr 25, 2018 | 19.68 | 19.81 | 19.63 | 19.77 | 42,842 | +0.00(+0.00%) |
Apr 24, 2018 | 19.86 | 20.11 | 19.68 | 19.77 | 23,418 | +0.00(+0.00%) |
Apr 23, 2018 | 19.81 | 19.88 | 19.72 | 19.77 | 15,223 | -0.04(-0.23%) |
Apr 20, 2018 | 19.81 | 20.04 | 19.46 | 19.81 | 17,835 | -0.04(-0.23%) |
Apr 19, 2018 | 19.72 | 20.13 | 19.68 | 19.86 | 25,014 | +0.09(+0.45%) |
Apr 18, 2018 | 19.59 | 19.86 | 19.50 | 19.77 | 22,405 | +0.18(+0.92%) |
Apr 17, 2018 | 19.68 | 19.68 | 19.37 | 19.59 | 11,568 | +0.04(+0.23%) |
Apr 16, 2018 | 18.92 | 19.63 | 18.92 | 19.54 | 30,988 | +0.76(+4.06%) |
Apr 13, 2018 | 19.01 | 19.05 | 18.69 | 18.78 | 24,311 | -0.18(-0.95%) |
Apr 12, 2018 | 18.87 | 19.19 | 18.87 | 18.96 | 12,095 | +0.13(+0.71%) |
Apr 11, 2018 | 19.28 | 19.28 | 18.74 | 18.83 | 10,656 | -0.54(-2.78%) |
Apr 10, 2018 | 19.05 | 19.59 | 18.96 | 19.37 | 65,931 | +0.45(+2.37%) |
Apr 09, 2018 | 19.10 | 19.14 | 18.83 | 18.92 | 14,009 | +0.00(+0.00%) |
Apr 06, 2018 | 18.65 | 18.96 | 18.51 | 18.92 | 53,837 | +0.13(+0.72%) |
Apr 05, 2018 | 19.14 | 19.19 | 18.65 | 18.78 | 19,326 | -0.18(-0.95%) |
Apr 04, 2018 | 18.38 | 19.01 | 18.27 | 18.96 | 158,968 | +0.31(+1.68%) |
Apr 03, 2018 | 18.65 | 18.78 | 18.50 | 18.65 | 13,112 | +0.13(+0.73%) |
Apr 02, 2018 | 18.87 | 18.92 | 18.42 | 18.51 | 10,741 | -0.45(-2.36%) |
Mar 29, 2018 | 18.96 | 18.96 | 18.96 | 0 | +0.40(+2.17%) | |
Mar 28, 2018 | 18.60 | 19.05 | 18.47 | 18.56 | 31,412 | -0.04(-0.24%) |
Mar 27, 2018 | 19.10 | 19.23 | 18.60 | 18.60 | 19,726 | -0.40(-2.12%) |
Mar 26, 2018 | 19.37 | 19.37 | 18.92 | 19.01 | 28,968 | -0.09(-0.47%) |
Mar 23, 2018 | 19.37 | 19.46 | 19.10 | 19.10 | 24,318 | -0.22(-1.16%) |
Mar 22, 2018 | 19.37 | 19.86 | 19.23 | 19.32 | 14,179 | -0.18(-0.92%) |
Mar 21, 2018 | 19.41 | 19.77 | 19.37 | 19.50 | 12,830 | +0.13(+0.69%) |
Mar 20, 2018 | 19.63 | 19.63 | 19.23 | 19.37 | 15,155 | -0.22(-1.14%) |
Mar 19, 2018 | 19.59 | 19.63 | 19.41 | 19.59 | 10,129 | -0.04(-0.23%) |
Mar 16, 2018 | 19.59 | 19.77 | 19.59 | 19.63 | 48,738 | -0.09(-0.45%) |
Mar 15, 2018 | 19.68 | 19.81 | 19.53 | 19.72 | 30,889 | +0.13(+0.69%) |
Mar 14, 2018 | 19.54 | 19.81 | 19.41 | 19.59 | 46,810 | +0.13(+0.69%) |
Mar 13, 2018 | 19.68 | 19.77 | 19.46 | 19.46 | 18,041 | -0.22(-1.14%) |
Mar 12, 2018 | 19.59 | 19.72 | 19.54 | 19.68 | 17,133 | +0.13(+0.69%) |
Mar 09, 2018 | 19.46 | 19.62 | 19.23 | 19.54 | 63,316 | +0.36(+1.87%) |
Mar 08, 2018 | 19.19 | 19.37 | 18.92 | 19.19 | 17,289 | +0.09(+0.47%) |
Mar 07, 2018 | 19.14 | 19.19 | 18.78 | 19.10 | 34,040 | -0.09(-0.47%) |
Mar 06, 2018 | 19.32 | 19.37 | 19.05 | 19.19 | 12,890 | +0.00(+0.00%) |
Mar 05, 2018 | 19.54 | 19.54 | 18.83 | 19.19 | 18,566 | -0.54(-2.73%) |
Mar 02, 2018 | 19.63 | 20.49 | 19.46 | 19.72 | 19,989 | +0.06(+0.32%) |