Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.30 | 21.89 | 20.83 | 21.00 | 325,689 | -0.30(-1.41%) |
May 30, 2018 | 21.46 | 21.85 | 20.97 | 21.30 | 623,739 | -0.13(-0.61%) |
May 29, 2018 | 21.08 | 22.00 | 21.01 | 21.43 | 444,984 | +0.26(+1.23%) |
May 25, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.25(+1.20%) | |
May 24, 2018 | 20.79 | 20.96 | 20.49 | 20.92 | 450,092 | +0.13(+0.63%) |
May 23, 2018 | 20.95 | 21.01 | 20.61 | 20.79 | 361,400 | -0.22(-1.05%) |
May 22, 2018 | 21.70 | 21.91 | 20.97 | 21.01 | 403,738 | -0.56(-2.60%) |
May 21, 2018 | 21.47 | 21.64 | 21.41 | 21.57 | 376,718 | +0.19(+0.89%) |
May 18, 2018 | 21.61 | 21.89 | 21.33 | 21.38 | 508,004 | -0.24(-1.11%) |
May 17, 2018 | 21.68 | 21.86 | 21.40 | 21.62 | 452,205 | -0.12(-0.55%) |
May 16, 2018 | 21.87 | 22.00 | 21.66 | 21.74 | 311,002 | -0.16(-0.73%) |
May 15, 2018 | 21.75 | 21.96 | 21.61 | 21.90 | 308,463 | +0.09(+0.41%) |
May 14, 2018 | 22.03 | 22.03 | 21.66 | 21.81 | 303,226 | -0.11(-0.50%) |
May 11, 2018 | 22.06 | 22.92 | 21.75 | 21.92 | 341,376 | -0.21(-0.95%) |
May 10, 2018 | 21.87 | 22.23 | 21.75 | 22.13 | 626,279 | +0.29(+1.33%) |
May 09, 2018 | 22.17 | 22.34 | 21.75 | 21.84 | 652,517 | -0.19(-0.86%) |
May 08, 2018 | 21.50 | 22.59 | 21.50 | 22.03 | 1,404,175 | +1.47(+7.15%) |
May 07, 2018 | 20.50 | 20.82 | 20.31 | 20.56 | 361,847 | +0.08(+0.39%) |
May 04, 2018 | 20.32 | 20.74 | 19.71 | 20.48 | 601,092 | +0.10(+0.49%) |
May 03, 2018 | 19.85 | 20.93 | 19.17 | 20.38 | 752,505 | +0.55(+2.77%) |
May 02, 2018 | 20.10 | 20.50 | 19.83 | 19.83 | 568,810 | -0.29(-1.44%) |
May 01, 2018 | 20.18 | 20.24 | 19.95 | 20.12 | 702,757 | -0.12(-0.59%) |
Apr 30, 2018 | 20.26 | 20.46 | 20.16 | 20.24 | 425,651 | +0.05(+0.25%) |
Apr 27, 2018 | 20.23 | 20.42 | 20.14 | 20.19 | 347,231 | -0.07(-0.35%) |
Apr 26, 2018 | 20.84 | 20.91 | 20.04 | 20.26 | 430,482 | -0.51(-2.46%) |
Apr 25, 2018 | 20.78 | 20.86 | 20.54 | 20.77 | 255,711 | +0.05(+0.24%) |
Apr 24, 2018 | 21.17 | 21.29 | 20.51 | 20.72 | 487,892 | -0.34(-1.61%) |
Apr 23, 2018 | 21.11 | 21.24 | 20.95 | 21.06 | 335,242 | -0.02(-0.09%) |
Apr 20, 2018 | 20.89 | 21.28 | 20.88 | 21.08 | 921,756 | +0.14(+0.67%) |
Apr 19, 2018 | 21.83 | 21.83 | 20.91 | 20.94 | 490,294 | -1.03(-4.69%) |
Apr 18, 2018 | 21.56 | 22.37 | 21.50 | 21.97 | 954,225 | +0.58(+2.71%) |
Apr 17, 2018 | 22.27 | 22.27 | 21.14 | 21.39 | 1,085,944 | -0.74(-3.34%) |
Apr 16, 2018 | 22.11 | 22.50 | 22.02 | 22.13 | 919,269 | +0.15(+0.68%) |
Apr 13, 2018 | 22.39 | 22.50 | 21.97 | 21.98 | 473,655 | -0.21(-0.95%) |
Apr 12, 2018 | 22.20 | 22.77 | 21.93 | 22.19 | 577,992 | +0.09(+0.41%) |
Apr 11, 2018 | 22.50 | 22.50 | 22.00 | 22.10 | 510,003 | -0.50(-2.21%) |
Apr 10, 2018 | 22.82 | 22.85 | 22.59 | 22.60 | 478,316 | +0.24(+1.07%) |
Apr 09, 2018 | 23.33 | 23.33 | 22.34 | 22.36 | 415,705 | -0.78(-3.37%) |
Apr 06, 2018 | 23.60 | 23.73 | 22.92 | 23.14 | 227,146 | -0.60(-2.53%) |
Apr 05, 2018 | 23.49 | 23.96 | 23.16 | 23.74 | 257,269 | +0.36(+1.54%) |
Apr 04, 2018 | 22.81 | 23.47 | 22.72 | 23.38 | 322,006 | +0.19(+0.82%) |
Apr 03, 2018 | 22.71 | 23.35 | 22.61 | 23.19 | 289,097 | +0.65(+2.88%) |
Apr 02, 2018 | 23.20 | 23.39 | 22.26 | 22.54 | 448,459 | -0.78(-3.34%) |
Mar 29, 2018 | 23.32 | 23.32 | 23.32 | 0 | +0.66(+2.91%) | |
Mar 28, 2018 | 22.49 | 22.67 | 22.17 | 22.66 | 404,057 | +0.27(+1.21%) |
Mar 27, 2018 | 22.78 | 22.78 | 22.29 | 22.39 | 580,550 | -0.33(-1.45%) |
Mar 26, 2018 | 23.53 | 23.75 | 22.49 | 22.72 | 490,359 | -0.53(-2.28%) |
Mar 23, 2018 | 23.89 | 24.03 | 23.00 | 23.25 | 819,107 | -0.70(-2.92%) |
Mar 22, 2018 | 24.40 | 24.50 | 23.92 | 23.95 | 342,801 | -0.66(-2.68%) |
Mar 21, 2018 | 24.79 | 24.93 | 24.57 | 24.61 | 298,790 | -0.14(-0.57%) |
Mar 20, 2018 | 24.88 | 25.20 | 24.68 | 24.75 | 141,726 | -0.12(-0.48%) |
Mar 19, 2018 | 24.83 | 25.08 | 24.49 | 24.87 | 292,085 | -0.10(-0.40%) |
Mar 16, 2018 | 25.09 | 25.39 | 24.96 | 24.97 | 651,735 | -0.13(-0.52%) |
Mar 15, 2018 | 25.28 | 25.42 | 25.02 | 25.10 | 373,049 | -0.11(-0.44%) |
Mar 14, 2018 | 24.92 | 25.46 | 24.82 | 25.21 | 403,201 | +0.35(+1.41%) |
Mar 13, 2018 | 24.80 | 25.05 | 24.69 | 24.86 | 245,771 | +0.24(+0.97%) |
Mar 12, 2018 | 24.99 | 25.05 | 24.56 | 24.62 | 243,870 | -0.37(-1.48%) |
Mar 09, 2018 | 25.02 | 25.15 | 24.70 | 24.99 | 395,343 | +0.11(+0.44%) |
Mar 08, 2018 | 24.84 | 25.15 | 24.68 | 24.88 | 238,983 | +0.08(+0.32%) |
Mar 07, 2018 | 24.67 | 24.85 | 24.40 | 24.80 | 323,620 | -0.14(-0.56%) |
Mar 06, 2018 | 24.58 | 25.03 | 24.30 | 24.94 | 480,895 | +0.37(+1.51%) |
Mar 05, 2018 | 24.82 | 24.90 | 24.45 | 24.57 | 530,009 | -0.40(-1.60%) |
Mar 02, 2018 | 24.93 | 25.05 | 24.57 | 24.97 | 506,977 | -0.18(-0.72%) |