Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.85 | 21.85 | 21.45 | 21.69 | 2,346 | +0.15(+0.71%) |
May 30, 2018 | 21.63 | 21.63 | 21.30 | 21.54 | 1,011 | -1.02(-4.50%) |
May 29, 2018 | 21.86 | 22.64 | 21.86 | 22.55 | 1,878 | +1.41(+6.65%) |
May 25, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.15(-0.72%) | |
May 24, 2018 | 21.31 | 21.63 | 21.30 | 21.30 | 2,174 | +0.60(+2.91%) |
May 23, 2018 | 20.48 | 20.71 | 20.48 | 20.70 | 1,786 | +0.56(+2.77%) |
May 22, 2018 | 20.13 | 20.14 | 19.74 | 20.14 | 914 | -0.47(-2.29%) |
May 21, 2018 | 20.69 | 20.69 | 20.61 | 20.61 | 624 | -0.71(-3.34%) |
May 18, 2018 | 21.25 | 21.33 | 21.25 | 21.33 | 280 | -0.21(-0.96%) |
May 16, 2018 | 21.53 | 21.53 | 21.53 | 4 | +0.43(+2.04%) | |
May 15, 2018 | 21.59 | 21.63 | 21.10 | 21.10 | 569 | -0.64(-2.95%) |
May 14, 2018 | 21.66 | 21.74 | 21.63 | 21.74 | 1,888 | +0.18(+0.84%) |
May 11, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 246 | +0.11(+0.51%) |
May 10, 2018 | 21.97 | 21.97 | 21.45 | 21.45 | 2,461 | -0.09(-0.42%) |
May 09, 2018 | 21.54 | 21.54 | 21.54 | 21.54 | 348 | -0.85(-3.80%) |
May 08, 2018 | 22.28 | 22.39 | 22.28 | 22.39 | 328 | -0.23(-1.01%) |
May 07, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 158 | -1.32(-5.51%) |
May 04, 2018 | 24.67 | 24.67 | 23.94 | 23.94 | 613 | +0.02(+0.08%) |
May 03, 2018 | 24.33 | 24.33 | 23.92 | 23.92 | 797 | -0.23(-0.97%) |
May 01, 2018 | 24.16 | 24.16 | 24.16 | 4 | +1.15(+5.00%) | |
Apr 30, 2018 | 22.44 | 23.00 | 22.43 | 23.00 | 4,494 | +0.24(+1.05%) |
Apr 27, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 1,094 | -0.42(-1.82%) |
Apr 26, 2018 | 23.11 | 23.19 | 23.03 | 23.19 | 5,479 | +0.39(+1.70%) |
Apr 25, 2018 | 23.30 | 23.30 | 22.78 | 22.80 | 338 | -0.73(-3.09%) |
Apr 24, 2018 | 22.57 | 23.52 | 22.57 | 23.52 | 757 | -0.27(-1.13%) |
Apr 23, 2018 | 23.79 | 23.79 | 23.79 | 23.79 | 135 | -1.64(-6.47%) |
Apr 13, 2018 | 25.44 | 25.44 | 25.44 | 20 | -0.74(-2.84%) | |
Apr 03, 2018 | 26.18 | 26.18 | 26.18 | 21 | -1.29(-4.71%) | |
Apr 02, 2018 | 27.48 | 27.48 | 27.48 | 27.48 | 332 | +1.76(+6.86%) |
Mar 29, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.67(-2.53%) | |
Mar 28, 2018 | 26.94 | 27.14 | 26.19 | 26.38 | 3,951 | +0.34(+1.31%) |
Mar 27, 2018 | 26.04 | 26.04 | 26.04 | 26.04 | 447 | -0.06(-0.23%) |
Mar 26, 2018 | 26.19 | 26.19 | 26.09 | 26.09 | 556 | -1.38(-5.02%) |
Mar 23, 2018 | 26.82 | 27.48 | 26.82 | 27.48 | 1,531 | +5.09(+22.75%) |
Mar 20, 2018 | 22.38 | 22.38 | 22.38 | 11 | -0.32(-1.40%) | |
Mar 19, 2018 | 22.67 | 23.35 | 22.67 | 22.70 | 2,392 | +0.68(+3.08%) |
Mar 16, 2018 | 22.49 | 22.49 | 21.96 | 22.02 | 4,637 | -0.62(-2.75%) |
Mar 15, 2018 | 22.68 | 22.68 | 22.65 | 22.65 | 1,418 | -0.03(-0.12%) |
Mar 14, 2018 | 22.67 | 22.23 | 22.67 | 688 | +0.70(+3.17%) | |
Mar 13, 2018 | 21.86 | 22.05 | 21.81 | 21.98 | 1,996 | +0.40(+1.87%) |
Mar 12, 2018 | 21.76 | 21.76 | 21.57 | 21.57 | 871 | +0.06(+0.27%) |
Mar 09, 2018 | 21.51 | 21.51 | 21.51 | 21.51 | 414 | -1.23(-5.41%) |
Mar 08, 2018 | 22.30 | 22.96 | 22.30 | 22.74 | 1,146 | +0.80(+3.65%) |
Mar 07, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 188 | -1.39(-5.95%) |
Mar 06, 2018 | 22.96 | 23.33 | 22.96 | 23.33 | 3,105 | -1.91(-7.56%) |
Mar 05, 2018 | 24.92 | 25.24 | 24.92 | 25.24 | 2,504 | +0.59(+2.40%) |
Mar 02, 2018 | 26.29 | 26.29 | 24.49 | 24.65 | 1,507 | -0.42(-1.66%) |