Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.70 | 22.70 | 22.41 | 22.60 | 2,922 | +0.60(+2.73%) |
May 30, 2018 | 22.40 | 22.55 | 21.77 | 22.00 | 12,440 | -0.55(-2.44%) |
May 29, 2018 | 21.60 | 22.55 | 21.60 | 22.55 | 4,112 | +0.55(+2.50%) |
May 25, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.24(+1.10%) | |
May 24, 2018 | 21.98 | 21.98 | 21.69 | 21.76 | 1,348 | +0.60(+2.84%) |
May 23, 2018 | 21.23 | 21.40 | 21.16 | 21.16 | 609 | -0.14(-0.66%) |
May 22, 2018 | 21.50 | 21.50 | 21.19 | 21.30 | 5,155 | -0.35(-1.62%) |
May 21, 2018 | 21.40 | 21.75 | 21.21 | 21.65 | 3,549 | +0.10(+0.49%) |
May 18, 2018 | 21.60 | 21.60 | 21.09 | 21.55 | 3,273 | +0.02(+0.07%) |
May 17, 2018 | 21.53 | 21.53 | 21.16 | 21.53 | 1,306 | -0.22(-1.01%) |
May 16, 2018 | 21.10 | 21.97 | 20.95 | 21.75 | 8,094 | +0.80(+3.82%) |
May 15, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | -0.04(-0.17%) |
May 14, 2018 | 21.41 | 21.45 | 20.52 | 20.98 | 5,227 | -0.31(-1.48%) |
May 11, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 367 | -0.06(-0.28%) |
May 10, 2018 | 21.31 | 21.72 | 20.95 | 21.36 | 2,891 | +0.81(+3.94%) |
May 09, 2018 | 21.80 | 21.80 | 20.50 | 20.55 | 5,244 | -0.36(-1.72%) |
May 08, 2018 | 20.70 | 21.31 | 20.60 | 20.91 | 2,705 | -0.32(-1.51%) |
May 07, 2018 | 21.10 | 21.23 | 21.04 | 21.23 | 1,104 | -0.26(-1.21%) |
May 04, 2018 | 21.46 | 21.50 | 21.12 | 21.49 | 2,687 | -0.01(-0.05%) |
May 02, 2018 | 21.50 | 21.50 | 21.50 | 94 | -0.06(-0.28%) | |
May 01, 2018 | 21.56 | 21.68 | 21.50 | 21.56 | 1,936 | +0.20(+0.94%) |
Apr 30, 2018 | 20.84 | 21.40 | 20.75 | 21.36 | 10,258 | -0.04(-0.19%) |
Apr 27, 2018 | 21.10 | 21.50 | 20.60 | 21.40 | 2,362 | -0.30(-1.36%) |
Apr 26, 2018 | 22.00 | 22.00 | 21.40 | 21.70 | 2,063 | -0.39(-1.79%) |
Apr 25, 2018 | 21.70 | 22.09 | 21.70 | 22.09 | 739 | +0.15(+0.68%) |
Apr 24, 2018 | 21.86 | 22.09 | 21.59 | 21.94 | 2,252 | +0.08(+0.38%) |
Apr 23, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 763 | +0.36(+1.66%) |
Apr 20, 2018 | 21.10 | 21.61 | 21.06 | 21.50 | 4,471 | -0.25(-1.15%) |
Apr 19, 2018 | 22.09 | 22.09 | 21.63 | 21.75 | 2,262 | -0.34(-1.54%) |
Apr 18, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 352 | +1.39(+6.72%) |
Apr 17, 2018 | 20.97 | 21.49 | 20.60 | 20.70 | 21,079 | +0.40(+1.96%) |
Apr 16, 2018 | 21.26 | 21.52 | 20.30 | 20.30 | 6,145 | -1.06(-4.96%) |
Apr 13, 2018 | 21.32 | 22.09 | 20.31 | 21.36 | 11,381 | +0.17(+0.83%) |
Apr 12, 2018 | 21.31 | 21.50 | 20.80 | 21.19 | 5,122 | +0.06(+0.26%) |
Apr 11, 2018 | 21.30 | 21.85 | 21.13 | 21.13 | 3,786 | -0.84(-3.82%) |
Apr 10, 2018 | 22.79 | 23.16 | 21.60 | 21.97 | 17,369 | +0.31(+1.43%) |
Apr 09, 2018 | 21.84 | 22.01 | 21.66 | 21.66 | 829 | -0.44(-1.99%) |
Apr 06, 2018 | 22.00 | 22.10 | 22.00 | 22.10 | 1,228 | +0.10(+0.45%) |
Apr 05, 2018 | 21.44 | 22.00 | 21.43 | 22.00 | 1,003 | +0.69(+3.24%) |
Apr 04, 2018 | 22.70 | 23.27 | 21.31 | 21.31 | 3,471 | -0.28(-1.30%) |
Apr 03, 2018 | 21.17 | 21.72 | 21.17 | 21.59 | 2,877 | +0.75(+3.60%) |
Mar 29, 2018 | 20.84 | 20.84 | 20.84 | 115 | +0.99(+4.96%) | |
Mar 28, 2018 | 20.24 | 20.24 | 19.15 | 19.85 | 21,587 | +0.06(+0.33%) |
Mar 27, 2018 | 19.40 | 20.31 | 19.00 | 19.79 | 19,983 | +0.24(+1.23%) |
Mar 26, 2018 | 20.50 | 21.79 | 19.21 | 19.55 | 8,282 | -0.65(-3.22%) |
Mar 23, 2018 | 20.29 | 20.99 | 20.18 | 20.20 | 3,934 | +0.03(+0.15%) |
Mar 22, 2018 | 19.90 | 21.26 | 19.90 | 20.17 | 14,930 | +0.25(+1.23%) |
Mar 21, 2018 | 20.26 | 20.91 | 19.80 | 19.92 | 7,150 | -0.13(-0.63%) |
Mar 20, 2018 | 22.29 | 22.29 | 20.05 | 20.05 | 28,241 | -1.33(-6.22%) |
Mar 19, 2018 | 22.35 | 22.35 | 21.02 | 21.38 | 6,774 | +1.13(+5.58%) |
Mar 16, 2018 | 21.96 | 23.30 | 20.25 | 20.25 | 8,221 | -1.37(-6.34%) |
Mar 15, 2018 | 22.00 | 22.10 | 21.62 | 21.62 | 1,777 | -0.22(-1.02%) |
Mar 14, 2018 | 22.08 | 22.46 | 21.84 | 21.84 | 837 | +0.12(+0.57%) |
Mar 13, 2018 | 21.72 | 21.72 | 21.72 | 21.72 | 229 | -0.53(-2.38%) |
Mar 12, 2018 | 21.75 | 22.38 | 21.21 | 22.25 | 4,746 | +0.05(+0.23%) |
Mar 09, 2018 | 21.99 | 22.21 | 21.99 | 22.20 | 2,760 | +0.20(+0.91%) |
Mar 08, 2018 | 21.47 | 23.02 | 21.47 | 22.00 | 14,548 | +0.48(+2.23%) |
Mar 07, 2018 | 22.02 | 21.52 | 21.52 | 6,975 | -0.03(-0.14%) | |
Mar 06, 2018 | 21.99 | 22.00 | 21.55 | 21.55 | 2,995 | -0.29(-1.33%) |
Mar 05, 2018 | 21.88 | 22.94 | 21.21 | 21.84 | 29,883 | -0.04(-0.18%) |
Mar 02, 2018 | 21.90 | 21.90 | 21.50 | 21.88 | 4,994 | -0.12(-0.55%) |