Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.85 | 21.16 | 20.00 | 20.05 | 66,192 | -0.95(-4.52%) |
May 30, 2018 | 21.30 | 21.45 | 20.70 | 21.00 | 40,620 | -0.25(-1.18%) |
May 29, 2018 | 21.00 | 21.40 | 20.85 | 21.25 | 50,104 | +0.15(+0.71%) |
May 25, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.05(+0.24%) | |
May 24, 2018 | 20.95 | 21.40 | 20.60 | 21.05 | 35,389 | +0.15(+0.72%) |
May 23, 2018 | 21.35 | 21.70 | 20.80 | 20.90 | 123,121 | -0.60(-2.79%) |
May 22, 2018 | 21.55 | 21.85 | 21.32 | 21.50 | 45,304 | -0.10(-0.46%) |
May 21, 2018 | 21.25 | 21.75 | 21.15 | 21.60 | 50,740 | +0.40(+1.89%) |
May 18, 2018 | 20.85 | 21.50 | 20.50 | 21.20 | 77,893 | +0.35(+1.68%) |
May 17, 2018 | 20.45 | 21.05 | 20.15 | 20.85 | 58,500 | +0.45(+2.21%) |
May 16, 2018 | 20.75 | 21.15 | 20.27 | 20.40 | 50,749 | -0.30(-1.45%) |
May 15, 2018 | 20.70 | 21.20 | 20.50 | 20.70 | 48,833 | -0.05(-0.24%) |
May 14, 2018 | 20.75 | 21.20 | 20.55 | 20.75 | 105,118 | +0.10(+0.48%) |
May 11, 2018 | 20.85 | 21.05 | 20.45 | 20.65 | 40,222 | -0.20(-0.96%) |
May 10, 2018 | 21.00 | 21.25 | 20.80 | 20.85 | 45,895 | -0.20(-0.95%) |
May 09, 2018 | 20.85 | 21.10 | 20.20 | 21.05 | 55,562 | +0.40(+1.94%) |
May 08, 2018 | 20.60 | 21.35 | 20.55 | 20.65 | 49,890 | -0.15(-0.72%) |
May 07, 2018 | 20.25 | 21.35 | 20.07 | 20.80 | 49,110 | +0.60(+2.97%) |
May 04, 2018 | 19.45 | 20.45 | 19.00 | 20.20 | 61,842 | +0.60(+3.06%) |
May 03, 2018 | 20.25 | 21.30 | 19.12 | 19.60 | 68,525 | -1.40(-6.67%) |
May 02, 2018 | 20.60 | 21.30 | 20.60 | 21.00 | 46,121 | +0.40(+1.94%) |
May 01, 2018 | 20.35 | 20.65 | 19.70 | 20.60 | 36,454 | +0.25(+1.23%) |
Apr 30, 2018 | 20.55 | 20.62 | 20.30 | 20.35 | 88,061 | -0.05(-0.25%) |
Apr 27, 2018 | 21.25 | 21.25 | 20.25 | 20.40 | 30,385 | -0.75(-3.55%) |
Apr 26, 2018 | 20.60 | 21.43 | 20.55 | 21.15 | 38,188 | +0.50(+2.42%) |
Apr 25, 2018 | 20.90 | 20.98 | 20.35 | 20.65 | 26,018 | -0.15(-0.72%) |
Apr 24, 2018 | 20.70 | 22.00 | 20.20 | 20.80 | 73,586 | +0.10(+0.48%) |
Apr 23, 2018 | 20.70 | 20.95 | 20.30 | 20.70 | 31,821 | +0.05(+0.24%) |
Apr 20, 2018 | 20.40 | 20.85 | 20.30 | 20.65 | 24,500 | +0.20(+0.98%) |
Apr 19, 2018 | 20.70 | 20.87 | 20.38 | 20.45 | 23,175 | -0.20(-0.97%) |
Apr 18, 2018 | 21.15 | 21.15 | 20.45 | 20.65 | 24,298 | -0.35(-1.67%) |
Apr 17, 2018 | 19.90 | 21.25 | 19.85 | 21.00 | 63,831 | +1.10(+5.53%) |
Apr 16, 2018 | 19.55 | 20.00 | 19.20 | 19.90 | 37,436 | +0.55(+2.84%) |
Apr 13, 2018 | 19.95 | 19.95 | 19.12 | 19.35 | 29,580 | -0.40(-2.03%) |
Apr 12, 2018 | 19.65 | 20.00 | 19.55 | 19.75 | 32,133 | +0.20(+1.02%) |
Apr 11, 2018 | 19.20 | 20.00 | 19.20 | 19.55 | 51,919 | +0.30(+1.56%) |
Apr 10, 2018 | 19.15 | 19.35 | 19.00 | 19.25 | 100,133 | +0.30(+1.58%) |
Apr 09, 2018 | 19.40 | 19.43 | 18.90 | 18.95 | 111,361 | -0.40(-2.07%) |
Apr 06, 2018 | 19.45 | 20.05 | 19.15 | 19.35 | 46,684 | -0.15(-0.77%) |
Apr 05, 2018 | 19.10 | 20.15 | 19.10 | 19.50 | 45,248 | +0.40(+2.09%) |
Apr 04, 2018 | 18.50 | 19.30 | 17.75 | 19.10 | 102,749 | +0.40(+2.14%) |
Apr 03, 2018 | 19.10 | 19.60 | 18.60 | 18.70 | 54,538 | -0.20(-1.06%) |
Apr 02, 2018 | 20.20 | 20.20 | 18.57 | 18.90 | 72,888 | -1.30(-6.44%) |
Mar 29, 2018 | 20.20 | 20.20 | 20.20 | 0 | +1.00(+5.21%) | |
Mar 28, 2018 | 20.00 | 20.00 | 19.10 | 19.20 | 64,117 | -0.80(-4.00%) |
Mar 27, 2018 | 20.60 | 20.70 | 19.80 | 20.00 | 67,028 | -0.60(-2.91%) |
Mar 26, 2018 | 20.75 | 21.00 | 20.20 | 20.60 | 45,953 | +0.05(+0.24%) |
Mar 23, 2018 | 20.80 | 21.10 | 20.45 | 20.55 | 44,612 | -0.20(-0.96%) |
Mar 22, 2018 | 21.05 | 21.20 | 20.50 | 20.75 | 63,117 | -0.45(-2.12%) |
Mar 21, 2018 | 21.35 | 21.35 | 21.00 | 21.20 | 82,402 | -0.15(-0.70%) |
Mar 20, 2018 | 21.85 | 22.10 | 21.30 | 21.35 | 61,437 | -0.40(-1.84%) |
Mar 19, 2018 | 21.90 | 21.95 | 21.25 | 21.75 | 50,579 | -0.25(-1.14%) |
Mar 16, 2018 | 22.60 | 22.75 | 21.95 | 22.00 | 54,603 | -0.60(-2.65%) |
Mar 15, 2018 | 22.95 | 22.95 | 22.15 | 22.60 | 43,547 | -0.40(-1.74%) |
Mar 14, 2018 | 22.65 | 23.40 | 22.60 | 23.00 | 43,050 | +0.35(+1.55%) |
Mar 13, 2018 | 22.60 | 22.85 | 22.50 | 22.65 | 83,018 | +0.10(+0.44%) |
Mar 12, 2018 | 22.45 | 22.85 | 22.35 | 22.55 | 69,490 | +0.10(+0.45%) |
Mar 09, 2018 | 22.55 | 23.05 | 22.30 | 22.45 | 68,364 | +0.05(+0.22%) |
Mar 08, 2018 | 22.50 | 22.85 | 22.10 | 22.40 | 30,766 | -0.05(-0.22%) |
Mar 07, 2018 | 22.45 | 50,356 | +0.15(+0.67%) | |||
Mar 06, 2018 | 22.10 | 23.15 | 22.10 | 22.30 | 65,047 | +0.35(+1.59%) |
Mar 05, 2018 | 21.65 | 22.40 | 21.65 | 21.95 | 41,878 | +0.20(+0.92%) |
Mar 02, 2018 | 21.50 | 22.30 | 21.10 | 21.75 | 57,689 | +0.00(+0.00%) |