Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.09(+0.39%) | |
May 30, 2018 | 22.89 | 22.97 | 22.89 | 22.97 | 252 | +0.36(+1.59%) |
May 29, 2018 | 22.57 | 22.62 | 22.54 | 22.61 | 1,336 | +0.05(+0.20%) |
May 25, 2018 | 22.56 | 22.56 | 22.56 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 22.67 | 22.67 | 22.63 | 22.63 | 412 | -0.36(-1.57%) |
May 23, 2018 | 23.02 | 23.02 | 22.99 | 22.99 | 1,265 | +0.21(+0.92%) |
May 21, 2018 | 22.78 | 22.78 | 22.78 | 66 | +0.24(+1.07%) | |
May 18, 2018 | 22.51 | 22.54 | 22.51 | 22.54 | 801 | -0.16(-0.69%) |
May 17, 2018 | 22.76 | 22.82 | 22.64 | 22.70 | 5,117 | +0.38(+1.68%) |
May 16, 2018 | 22.31 | 22.32 | 22.31 | 22.32 | 1,134 | +0.05(+0.20%) |
May 15, 2018 | 22.24 | 22.27 | 22.23 | 22.27 | 2,114 | +0.30(+1.39%) |
May 11, 2018 | 21.97 | 21.97 | 21.97 | 11 | +0.11(+0.50%) | |
May 10, 2018 | 21.79 | 21.89 | 21.79 | 21.86 | 1,147 | +0.70(+3.31%) |
May 08, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.40(-1.86%) | |
May 07, 2018 | 21.62 | 21.66 | 21.56 | 21.56 | 76,262 | +0.47(+2.23%) |
May 04, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 568 | +0.01(+0.05%) |
May 03, 2018 | 21.11 | 21.15 | 21.08 | 21.08 | 1,917 | -0.36(-1.68%) |
May 02, 2018 | 21.47 | 21.47 | 21.44 | 21.44 | 369 | -0.47(-2.14%) |
Apr 30, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.48(+2.25%) | |
Apr 26, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.19(+0.87%) | |
Apr 25, 2018 | 21.22 | 21.24 | 21.22 | 21.24 | 842 | +0.04(+0.17%) |
Apr 24, 2018 | 21.46 | 21.49 | 21.12 | 21.20 | 4,362 | -0.40(-1.87%) |
Apr 23, 2018 | 21.43 | 21.61 | 21.33 | 21.61 | 1,649 | +0.17(+0.81%) |
Apr 16, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.73(+3.54%) | |
Apr 12, 2018 | 20.70 | 20.70 | 20.70 | 50 | -0.32(-1.53%) | |
Apr 11, 2018 | 20.97 | 21.02 | 20.97 | 21.02 | 700 | +0.24(+1.16%) |
Apr 10, 2018 | 20.43 | 20.78 | 20.43 | 20.78 | 444 | +0.40(+1.96%) |
Apr 06, 2018 | 20.38 | 20.38 | 20.38 | 0 | +0.28(+1.40%) | |
Apr 05, 2018 | 19.00 | 20.10 | 19.00 | 20.10 | 867 | -0.67(-3.23%) |
Apr 04, 2018 | 20.71 | 20.77 | 20.67 | 20.77 | 2,815 | +0.14(+0.69%) |
Apr 03, 2018 | 20.67 | 20.67 | 20.63 | 20.63 | 561 | -0.15(-0.72%) |
Apr 02, 2018 | 20.70 | 20.78 | 20.70 | 20.78 | 1,085 | +0.08(+0.38%) |
Mar 29, 2018 | 20.70 | 20.70 | 20.70 | 0 | -0.04(-0.19%) | |
Mar 28, 2018 | 20.73 | 20.74 | 20.73 | 20.74 | 4,993 | -0.24(-1.12%) |
Mar 23, 2018 | 20.98 | 20.98 | 20.98 | 8 | -0.40(-1.89%) | |
Mar 21, 2018 | 21.38 | 21.38 | 21.38 | 9 | +0.23(+1.09%) | |
Mar 20, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 723 | -0.08(-0.38%) |
Mar 19, 2018 | 21.63 | 21.74 | 21.23 | 21.23 | 1,854 | -0.92(-4.15%) |
Mar 16, 2018 | 21.20 | 22.39 | 19.96 | 22.15 | 1,373 | +0.42(+1.93%) |
Mar 15, 2018 | 21.15 | 22.08 | 21.14 | 21.73 | 4,769 | -1.59(-6.81%) |
Mar 13, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.08(-0.36%) | |
Mar 12, 2018 | 23.35 | 23.40 | 23.35 | 23.40 | 680 | +0.41(+1.78%) |
Mar 09, 2018 | 23.00 | 23.00 | 22.99 | 22.99 | 1,052 | +0.23(+1.02%) |
Mar 08, 2018 | 22.78 | 22.78 | 22.75 | 22.76 | 618 | -0.21(-0.91%) |
Mar 07, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 100 | -0.03(-0.14%) |
Mar 06, 2018 | 23.12 | 23.12 | 22.96 | 23.00 | 2,460 | -0.17(-0.73%) |
Mar 05, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 298 | +0.27(+1.18%) |
Mar 02, 2018 | 22.65 | 22.90 | 22.62 | 22.90 | 1,209 | +0.04(+0.17%) |