Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.88 | 21.97 | 21.62 | 21.81 | 1,146,285 | -0.13(-0.57%) |
May 30, 2018 | 21.17 | 21.95 | 21.17 | 21.94 | 1,344,741 | +0.70(+3.31%) |
May 29, 2018 | 20.86 | 21.25 | 20.78 | 21.23 | 1,033,862 | +0.31(+1.47%) |
May 25, 2018 | 20.93 | 20.93 | 20.93 | 0 | -0.31(-1.48%) | |
May 24, 2018 | 21.33 | 21.43 | 21.21 | 21.24 | 571,369 | -0.21(-0.99%) |
May 23, 2018 | 21.45 | 21.55 | 21.17 | 21.45 | 586,185 | -0.14(-0.66%) |
May 22, 2018 | 21.64 | 21.85 | 21.59 | 21.60 | 599,904 | -0.01(-0.03%) |
May 21, 2018 | 21.51 | 21.64 | 21.48 | 21.60 | 299,056 | +0.13(+0.61%) |
May 18, 2018 | 21.58 | 21.58 | 21.29 | 21.47 | 1,009,031 | -0.20(-0.92%) |
May 17, 2018 | 21.60 | 21.73 | 21.55 | 21.67 | 723,852 | +0.06(+0.29%) |
May 16, 2018 | 21.61 | 21.73 | 21.41 | 21.61 | 791,712 | +0.01(+0.03%) |
May 15, 2018 | 21.63 | 21.76 | 21.47 | 21.60 | 1,024,638 | -0.16(-0.75%) |
May 14, 2018 | 21.65 | 21.95 | 21.65 | 21.76 | 780,183 | +0.15(+0.69%) |
May 11, 2018 | 21.54 | 21.72 | 21.48 | 21.62 | 747,264 | +0.11(+0.52%) |
May 10, 2018 | 21.58 | 21.58 | 21.34 | 21.50 | 882,760 | +0.14(+0.67%) |
May 09, 2018 | 21.47 | 21.64 | 21.34 | 21.36 | 901,312 | +0.03(+0.15%) |
May 08, 2018 | 21.30 | 21.36 | 20.88 | 21.33 | 979,374 | +0.00(+0.00%) |
May 07, 2018 | 21.26 | 21.60 | 21.03 | 21.33 | 1,415,612 | +0.16(+0.74%) |
May 04, 2018 | 20.14 | 21.23 | 20.11 | 21.17 | 1,522,032 | +1.24(+6.23%) |
May 03, 2018 | 19.92 | 20.08 | 19.78 | 19.93 | 930,098 | +0.07(+0.35%) |
May 02, 2018 | 19.86 | 20.02 | 19.81 | 19.86 | 1,239,408 | +0.07(+0.35%) |
May 01, 2018 | 19.91 | 19.92 | 19.71 | 19.79 | 578,255 | -0.08(-0.41%) |
Apr 30, 2018 | 19.88 | 20.04 | 19.87 | 19.87 | 797,274 | -0.03(-0.16%) |
Apr 27, 2018 | 19.76 | 19.95 | 19.71 | 19.91 | 896,936 | +0.22(+1.11%) |
Apr 26, 2018 | 19.79 | 19.81 | 19.64 | 19.69 | 755,651 | +0.09(+0.45%) |
Apr 25, 2018 | 19.53 | 19.67 | 19.43 | 19.60 | 819,318 | -0.02(-0.13%) |
Apr 24, 2018 | 20.05 | 20.14 | 19.59 | 19.63 | 920,653 | -0.42(-2.12%) |
Apr 23, 2018 | 19.95 | 20.17 | 19.91 | 20.05 | 801,319 | +0.03(+0.15%) |
Apr 20, 2018 | 20.30 | 20.30 | 19.98 | 20.02 | 857,470 | -0.32(-1.56%) |
Apr 19, 2018 | 20.94 | 20.97 | 20.32 | 20.33 | 829,229 | -0.58(-2.79%) |
Apr 18, 2018 | 20.74 | 20.99 | 20.66 | 20.92 | 1,118,367 | +0.22(+1.08%) |
Apr 17, 2018 | 20.22 | 20.73 | 20.22 | 20.69 | 1,239,714 | +0.49(+2.43%) |
Apr 16, 2018 | 19.91 | 20.30 | 19.89 | 20.20 | 1,210,382 | +0.34(+1.72%) |
Apr 13, 2018 | 19.65 | 19.92 | 19.47 | 19.86 | 1,110,085 | +0.34(+1.72%) |
Apr 12, 2018 | 19.68 | 19.73 | 19.52 | 19.53 | 861,036 | -0.19(-0.94%) |
Apr 11, 2018 | 19.66 | 19.89 | 19.53 | 19.71 | 987,915 | +0.05(+0.25%) |
Apr 10, 2018 | 19.36 | 19.83 | 19.36 | 19.66 | 1,238,381 | +0.49(+2.56%) |
Apr 09, 2018 | 19.06 | 19.32 | 18.91 | 19.17 | 979,809 | +0.24(+1.24%) |
Apr 06, 2018 | 19.02 | 19.16 | 18.84 | 18.94 | 883,909 | -0.19(-1.01%) |
Apr 05, 2018 | 18.78 | 19.20 | 18.75 | 19.13 | 943,219 | +0.37(+1.95%) |
Apr 04, 2018 | 18.42 | 18.79 | 18.16 | 18.77 | 1,200,811 | +0.12(+0.67%) |
Apr 03, 2018 | 18.97 | 18.97 | 18.46 | 18.64 | 1,513,320 | -0.21(-1.12%) |
Apr 02, 2018 | 19.32 | 19.32 | 18.73 | 18.85 | 1,064,024 | -0.52(-2.69%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.40(+2.09%) | |
Mar 28, 2018 | 19.08 | 19.29 | 18.96 | 18.98 | 906,424 | -0.18(-0.94%) |
Mar 27, 2018 | 19.17 | 19.44 | 19.08 | 19.16 | 1,138,595 | +0.01(+0.03%) |
Mar 26, 2018 | 19.23 | 19.29 | 19.00 | 19.15 | 942,200 | +0.05(+0.26%) |
Mar 23, 2018 | 19.44 | 19.66 | 19.06 | 19.10 | 1,112,664 | -0.24(-1.22%) |
Mar 22, 2018 | 19.60 | 19.61 | 19.33 | 19.34 | 1,064,574 | -0.40(-2.01%) |
Mar 21, 2018 | 19.33 | 19.81 | 19.17 | 19.73 | 978,601 | +0.54(+2.83%) |
Mar 20, 2018 | 19.36 | 19.44 | 19.17 | 19.19 | 1,171,508 | -0.10(-0.54%) |
Mar 19, 2018 | 19.37 | 19.45 | 19.10 | 19.30 | 1,142,199 | -0.06(-0.32%) |
Mar 16, 2018 | 19.15 | 19.57 | 19.15 | 19.36 | 1,876,808 | +0.14(+0.71%) |
Mar 15, 2018 | 19.55 | 19.56 | 18.76 | 19.22 | 1,772,633 | -0.31(-1.61%) |
Mar 14, 2018 | 19.71 | 19.79 | 19.49 | 19.54 | 692,481 | -0.10(-0.53%) |
Mar 13, 2018 | 19.93 | 19.95 | 19.60 | 19.64 | 805,179 | -0.25(-1.24%) |
Mar 12, 2018 | 19.96 | 20.10 | 19.85 | 19.89 | 834,371 | -0.09(-0.46%) |
Mar 09, 2018 | 19.85 | 19.99 | 19.66 | 19.98 | 755,202 | +0.27(+1.35%) |
Mar 08, 2018 | 19.57 | 19.73 | 19.42 | 19.71 | 989,638 | +0.14(+0.69%) |
Mar 07, 2018 | 19.42 | 19.58 | 868,630 | -0.27(-1.37%) | ||
Mar 06, 2018 | 19.82 | 19.91 | 19.76 | 19.85 | 718,408 | +0.19(+0.97%) |
Mar 05, 2018 | 19.52 | 19.80 | 19.49 | 19.66 | 899,677 | -0.03(-0.16%) |
Mar 02, 2018 | 19.60 | 19.74 | 19.39 | 19.69 | 810,188 | -0.05(-0.25%) |