Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.77 | 21.77 | 21.36 | 21.65 | 155,156 | -0.14(-0.66%) |
May 30, 2018 | 21.77 | 21.92 | 21.68 | 21.80 | 227,191 | +0.18(+0.83%) |
May 29, 2018 | 22.02 | 22.02 | 21.58 | 21.62 | 244,791 | -0.23(-1.03%) |
May 25, 2018 | 21.84 | 21.84 | 21.84 | 0 | +0.23(+1.08%) | |
May 24, 2018 | 21.55 | 21.79 | 21.52 | 21.61 | 153,778 | +0.11(+0.50%) |
May 23, 2018 | 21.44 | 21.55 | 21.20 | 21.50 | 190,141 | +0.00(+0.00%) |
May 22, 2018 | 21.61 | 21.78 | 21.42 | 21.50 | 119,143 | -0.02(-0.08%) |
May 21, 2018 | 21.44 | 21.60 | 21.32 | 21.52 | 93,252 | +0.11(+0.50%) |
May 18, 2018 | 21.45 | 21.50 | 21.30 | 21.41 | 146,582 | +0.00(+0.00%) |
May 17, 2018 | 21.22 | 21.46 | 21.18 | 21.41 | 140,723 | +0.18(+0.85%) |
May 16, 2018 | 20.84 | 21.30 | 20.84 | 21.23 | 171,678 | +0.45(+2.17%) |
May 15, 2018 | 20.66 | 20.83 | 20.58 | 20.78 | 157,248 | +0.07(+0.35%) |
May 14, 2018 | 20.81 | 20.81 | 20.59 | 20.71 | 129,134 | -0.06(-0.30%) |
May 11, 2018 | 20.79 | 20.97 | 20.63 | 20.77 | 150,575 | +0.02(+0.09%) |
May 10, 2018 | 20.83 | 20.89 | 20.59 | 20.75 | 182,571 | -0.08(-0.39%) |
May 09, 2018 | 21.04 | 21.16 | 20.61 | 20.83 | 244,457 | -0.20(-0.94%) |
May 08, 2018 | 20.67 | 21.10 | 20.63 | 21.03 | 309,601 | +0.35(+1.70%) |
May 07, 2018 | 20.23 | 20.70 | 20.10 | 20.68 | 313,476 | +0.55(+2.73%) |
May 04, 2018 | 19.94 | 20.27 | 19.52 | 20.13 | 422,593 | +0.26(+1.31%) |
May 03, 2018 | 20.82 | 21.52 | 19.78 | 19.87 | 456,928 | -2.15(-9.77%) |
May 02, 2018 | 21.78 | 22.11 | 21.68 | 22.02 | 323,163 | +0.12(+0.53%) |
May 01, 2018 | 21.89 | 21.94 | 21.59 | 21.91 | 193,031 | +0.14(+0.66%) |
Apr 30, 2018 | 21.86 | 22.10 | 21.76 | 21.76 | 248,617 | -0.01(-0.04%) |
Apr 27, 2018 | 21.82 | 22.12 | 21.69 | 21.77 | 356,492 | +0.09(+0.42%) |
Apr 26, 2018 | 21.77 | 21.89 | 21.63 | 21.68 | 151,895 | -0.03(-0.12%) |
Apr 25, 2018 | 21.59 | 21.88 | 21.49 | 21.71 | 132,707 | +0.11(+0.50%) |
Apr 24, 2018 | 21.55 | 21.87 | 21.29 | 21.60 | 255,764 | +0.19(+0.88%) |
Apr 23, 2018 | 20.95 | 21.45 | 20.95 | 21.41 | 231,233 | +0.49(+2.32%) |
Apr 20, 2018 | 21.25 | 21.47 | 20.89 | 20.92 | 190,659 | -0.29(-1.36%) |
Apr 19, 2018 | 21.37 | 21.52 | 21.11 | 21.21 | 290,217 | -0.23(-1.05%) |
Apr 18, 2018 | 22.00 | 22.00 | 21.41 | 21.44 | 198,062 | -0.46(-2.10%) |
Apr 17, 2018 | 22.05 | 22.25 | 21.84 | 21.90 | 230,790 | +0.01(+0.04%) |
Apr 16, 2018 | 21.82 | 22.02 | 21.64 | 21.89 | 199,578 | +0.17(+0.79%) |
Apr 13, 2018 | 21.96 | 22.05 | 21.64 | 21.72 | 151,207 | -0.19(-0.86%) |
Apr 12, 2018 | 21.83 | 22.06 | 21.73 | 21.91 | 462,806 | +0.19(+0.87%) |
Apr 11, 2018 | 21.64 | 21.86 | 21.58 | 21.72 | 301,105 | +0.08(+0.37%) |
Apr 10, 2018 | 21.55 | 21.70 | 21.26 | 21.64 | 206,516 | +0.35(+1.65%) |
Apr 09, 2018 | 21.67 | 21.68 | 21.19 | 21.28 | 357,115 | -0.20(-0.92%) |
Apr 06, 2018 | 21.52 | 21.95 | 21.37 | 21.48 | 254,695 | -0.14(-0.67%) |
Apr 05, 2018 | 21.30 | 21.63 | 21.30 | 21.63 | 374,540 | +0.49(+2.30%) |
Apr 04, 2018 | 20.77 | 21.26 | 20.69 | 21.14 | 426,918 | +0.20(+0.95%) |
Apr 03, 2018 | 20.25 | 21.01 | 20.19 | 20.94 | 385,556 | +0.59(+2.92%) |
Apr 02, 2018 | 20.80 | 20.98 | 20.21 | 20.35 | 212,498 | -0.45(-2.17%) |
Mar 29, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.73 | 21.02 | 20.62 | 20.78 | 213,543 | +0.01(+0.04%) |
Mar 27, 2018 | 21.15 | 21.18 | 20.74 | 20.77 | 249,125 | -0.36(-1.71%) |
Mar 26, 2018 | 21.12 | 21.35 | 20.91 | 21.13 | 211,940 | +0.29(+1.38%) |
Mar 23, 2018 | 21.26 | 21.36 | 20.84 | 20.84 | 215,805 | -0.33(-1.57%) |
Mar 22, 2018 | 21.03 | 21.48 | 20.93 | 21.18 | 352,091 | +0.00(+0.00%) |
Mar 21, 2018 | 21.35 | 21.59 | 21.12 | 21.18 | 263,649 | -0.26(-1.22%) |
Mar 20, 2018 | 21.38 | 21.61 | 21.20 | 21.44 | 158,662 | +0.04(+0.17%) |
Mar 19, 2018 | 20.80 | 21.99 | 20.51 | 21.40 | 399,203 | -0.30(-1.37%) |
Mar 16, 2018 | 21.36 | 21.71 | 21.12 | 21.70 | 388,932 | +0.41(+1.95%) |
Mar 15, 2018 | 21.30 | 21.42 | 21.06 | 21.28 | 201,447 | -0.02(-0.08%) |
Mar 14, 2018 | 21.15 | 21.44 | 20.82 | 21.30 | 283,148 | +0.40(+1.93%) |
Mar 13, 2018 | 20.62 | 21.18 | 20.42 | 20.90 | 485,416 | +0.43(+2.10%) |
Mar 12, 2018 | 20.60 | 20.70 | 20.27 | 20.47 | 268,058 | -0.14(-0.70%) |
Mar 09, 2018 | 20.33 | 20.76 | 20.07 | 20.61 | 510,647 | +0.38(+1.86%) |
Mar 08, 2018 | 20.42 | 20.48 | 19.71 | 20.24 | 443,669 | +0.16(+0.80%) |
Mar 07, 2018 | 19.39 | 20.08 | 633,297 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.30 | 19.86 | 19.30 | 19.82 | 320,059 | +0.57(+2.98%) |
Mar 05, 2018 | 18.83 | 19.53 | 18.83 | 19.24 | 483,866 | +0.38(+1.99%) |
Mar 02, 2018 | 18.69 | 18.97 | 18.57 | 18.87 | 397,244 | +0.04(+0.24%) |