Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.70 | 22.00 | 21.55 | 21.65 | 10,622 | +0.00(+0.00%) |
May 30, 2018 | 21.65 | 22.10 | 21.60 | 21.65 | 14,888 | +0.05(+0.23%) |
May 29, 2018 | 21.90 | 22.05 | 21.45 | 21.60 | 12,858 | -0.40(-1.81%) |
May 25, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
May 24, 2018 | 22.00 | 22.35 | 21.75 | 22.25 | 11,759 | -0.05(-0.22%) |
May 23, 2018 | 22.37 | 22.49 | 22.00 | 22.30 | 13,472 | +0.05(+0.22%) |
May 22, 2018 | 22.45 | 22.45 | 22.25 | 22.25 | 10,795 | -0.10(-0.44%) |
May 21, 2018 | 24.33 | 24.33 | 21.95 | 22.35 | 33,223 | +0.10(+0.45%) |
May 18, 2018 | 22.35 | 22.45 | 22.10 | 22.25 | 72,757 | +0.00(+0.00%) |
May 17, 2018 | 22.05 | 22.40 | 22.05 | 22.25 | 34,600 | +0.05(+0.22%) |
May 16, 2018 | 21.80 | 22.35 | 21.75 | 22.20 | 42,292 | +0.40(+1.82%) |
May 15, 2018 | 21.65 | 22.05 | 21.60 | 21.80 | 15,321 | +0.10(+0.46%) |
May 14, 2018 | 21.30 | 21.95 | 21.30 | 21.70 | 30,025 | +0.35(+1.63%) |
May 11, 2018 | 21.01 | 21.45 | 20.86 | 21.35 | 14,838 | +0.40(+1.90%) |
May 10, 2018 | 20.91 | 21.01 | 20.61 | 20.96 | 18,839 | +0.15(+0.72%) |
May 09, 2018 | 20.86 | 21.05 | 20.76 | 20.81 | 8,767 | -0.05(-0.24%) |
May 08, 2018 | 20.86 | 21.05 | 20.66 | 20.86 | 13,635 | -0.05(-0.24%) |
May 07, 2018 | 21.35 | 21.35 | 20.58 | 20.91 | 13,204 | -0.25(-1.17%) |
May 04, 2018 | 20.46 | 21.45 | 20.46 | 21.15 | 18,469 | +0.65(+3.15%) |
May 03, 2018 | 21.25 | 21.30 | 20.21 | 20.51 | 41,413 | -0.74(-3.50%) |
May 02, 2018 | 20.26 | 21.45 | 20.16 | 21.25 | 21,419 | +0.99(+4.90%) |
May 01, 2018 | 19.57 | 20.48 | 19.07 | 20.26 | 34,451 | +0.89(+4.62%) |
Apr 30, 2018 | 19.81 | 20.11 | 19.27 | 19.37 | 14,819 | -0.25(-1.27%) |
Apr 27, 2018 | 20.66 | 21.35 | 19.61 | 19.61 | 68,037 | -1.04(-5.05%) |
Apr 26, 2018 | 19.02 | 20.96 | 18.92 | 20.66 | 27,699 | +1.54(+8.05%) |
Apr 25, 2018 | 18.87 | 19.32 | 18.72 | 19.12 | 16,607 | -0.35(-1.79%) |
Apr 24, 2018 | 19.86 | 19.96 | 18.72 | 19.47 | 25,544 | -0.35(-1.75%) |
Apr 23, 2018 | 20.16 | 20.16 | 19.71 | 19.81 | 15,328 | +0.00(+0.00%) |
Apr 20, 2018 | 20.36 | 20.36 | 19.71 | 19.81 | 42,363 | -0.65(-3.16%) |
Apr 19, 2018 | 20.61 | 20.61 | 20.16 | 20.46 | 15,254 | -0.05(-0.24%) |
Apr 18, 2018 | 20.76 | 20.86 | 20.41 | 20.51 | 13,561 | -0.05(-0.24%) |
Apr 17, 2018 | 20.81 | 20.91 | 20.36 | 20.56 | 21,532 | -0.05(-0.24%) |
Apr 16, 2018 | 20.36 | 21.20 | 20.31 | 20.61 | 30,109 | +0.35(+1.72%) |
Apr 13, 2018 | 20.91 | 20.91 | 19.86 | 20.26 | 30,668 | -0.20(-0.97%) |
Apr 12, 2018 | 20.11 | 20.66 | 20.06 | 20.46 | 12,819 | +0.55(+2.74%) |
Apr 11, 2018 | 19.76 | 20.01 | 19.61 | 19.91 | 68,570 | +0.05(+0.25%) |
Apr 10, 2018 | 20.11 | 20.11 | 19.61 | 19.86 | 11,121 | +0.00(+0.00%) |
Apr 09, 2018 | 19.86 | 20.16 | 19.76 | 19.86 | 11,300 | -0.05(-0.25%) |
Apr 06, 2018 | 20.06 | 20.46 | 19.42 | 19.91 | 19,027 | -0.25(-1.23%) |
Apr 05, 2018 | 20.36 | 20.56 | 20.06 | 20.16 | 12,246 | -0.05(-0.25%) |
Apr 04, 2018 | 19.71 | 20.36 | 19.71 | 20.21 | 11,039 | +0.35(+1.75%) |
Apr 03, 2018 | 20.06 | 20.16 | 19.86 | 19.86 | 11,340 | +0.05(+0.25%) |
Apr 02, 2018 | 19.91 | 20.41 | 19.71 | 19.81 | 19,531 | -0.55(-2.68%) |
Mar 29, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.05(+0.24%) | |
Mar 28, 2018 | 20.51 | 20.71 | 20.26 | 20.31 | 15,037 | -0.10(-0.49%) |
Mar 27, 2018 | 21.15 | 21.20 | 20.36 | 20.41 | 16,281 | -0.70(-3.29%) |
Mar 26, 2018 | 20.61 | 21.10 | 20.46 | 21.10 | 21,090 | +0.79(+3.91%) |
Mar 23, 2018 | 21.35 | 21.45 | 20.26 | 20.31 | 17,035 | -1.09(-5.10%) |
Mar 22, 2018 | 21.95 | 22.25 | 21.40 | 21.40 | 13,154 | -0.70(-3.15%) |
Mar 21, 2018 | 22.15 | 22.64 | 21.85 | 22.10 | 10,066 | -0.10(-0.45%) |
Mar 20, 2018 | 22.25 | 22.30 | 21.87 | 22.20 | 13,708 | -0.05(-0.22%) |
Mar 19, 2018 | 21.35 | 22.35 | 21.35 | 22.25 | 18,368 | +0.79(+3.70%) |
Mar 16, 2018 | 21.55 | 22.00 | 21.40 | 21.45 | 36,368 | -0.05(-0.23%) |
Mar 15, 2018 | 21.60 | 21.65 | 21.15 | 21.50 | 20,817 | +0.00(+0.00%) |
Mar 14, 2018 | 22.15 | 22.79 | 21.35 | 21.50 | 17,809 | -0.60(-2.70%) |
Mar 13, 2018 | 22.40 | 22.64 | 21.95 | 22.10 | 18,814 | -0.25(-1.11%) |
Mar 12, 2018 | 22.49 | 22.49 | 22.05 | 22.35 | 32,410 | -0.20(-0.88%) |
Mar 09, 2018 | 22.54 | 22.84 | 22.35 | 22.54 | 11,246 | +0.15(+0.67%) |
Mar 08, 2018 | 22.84 | 22.84 | 22.25 | 22.40 | 18,847 | -0.35(-1.53%) |
Mar 07, 2018 | 22.25 | 22.84 | 22.20 | 22.74 | 19,018 | +0.40(+1.78%) |
Mar 06, 2018 | 22.54 | 22.59 | 21.87 | 22.35 | 22,461 | -0.20(-0.88%) |
Mar 05, 2018 | 22.64 | 22.69 | 21.65 | 22.54 | 22,605 | +0.50(+2.25%) |
Mar 02, 2018 | 21.65 | 22.15 | 21.55 | 22.05 | 13,554 | +0.20(+0.91%) |