Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.00 | 23.21 | 22.90 | 22.92 | 350,856 | -0.16(-0.69%) |
May 30, 2018 | 23.20 | 23.58 | 23.04 | 23.08 | 230,058 | -0.03(-0.13%) |
May 29, 2018 | 22.33 | 23.31 | 22.33 | 23.11 | 389,934 | +0.67(+2.99%) |
May 28, 2018 | 22.50 | 22.50 | 21.91 | 22.44 | 128,149 | -0.93(-3.98%) |
May 25, 2018 | 23.76 | 24.22 | 23.30 | 23.37 | 507,455 | -0.56(-2.34%) |
May 24, 2018 | 23.47 | 23.97 | 23.44 | 23.93 | 384,464 | +0.65(+2.79%) |
May 23, 2018 | 23.07 | 23.40 | 23.05 | 23.28 | 196,508 | +0.24(+1.04%) |
May 22, 2018 | 23.11 | 23.29 | 22.98 | 23.04 | 420,529 | +0.37(+1.63%) |
May 18, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.19(+0.85%) | |
May 17, 2018 | 22.40 | 22.56 | 22.34 | 22.48 | 149,216 | +0.09(+0.40%) |
May 16, 2018 | 22.19 | 22.59 | 22.19 | 22.39 | 248,044 | +0.20(+0.90%) |
May 15, 2018 | 22.29 | 22.52 | 22.13 | 22.19 | 264,729 | -0.47(-2.07%) |
May 14, 2018 | 23.39 | 23.39 | 22.48 | 22.66 | 214,078 | -0.47(-2.03%) |
May 11, 2018 | 23.30 | 23.94 | 23.13 | 23.13 | 402,427 | +0.04(+0.17%) |
May 10, 2018 | 22.16 | 23.52 | 22.01 | 23.09 | 639,950 | +2.08(+9.90%) |
May 09, 2018 | 21.18 | 21.28 | 20.91 | 21.01 | 102,158 | -0.22(-1.04%) |
May 08, 2018 | 21.05 | 21.35 | 20.98 | 21.23 | 378,710 | +0.07(+0.33%) |
May 07, 2018 | 21.23 | 21.34 | 21.08 | 21.16 | 153,052 | -0.11(-0.52%) |
May 04, 2018 | 21.33 | 21.48 | 21.24 | 21.27 | 103,104 | -0.06(-0.28%) |
May 03, 2018 | 21.49 | 21.55 | 21.25 | 21.33 | 295,583 | +0.10(+0.47%) |
May 02, 2018 | 20.93 | 21.64 | 20.93 | 21.23 | 161,542 | +0.44(+2.12%) |
May 01, 2018 | 20.63 | 20.83 | 20.49 | 20.79 | 126,965 | +0.09(+0.43%) |
Apr 30, 2018 | 21.11 | 21.11 | 20.47 | 20.70 | 375,157 | -0.84(-3.90%) |
Apr 27, 2018 | 21.50 | 21.59 | 21.38 | 21.54 | 74,094 | +0.07(+0.33%) |
Apr 26, 2018 | 21.46 | 21.65 | 21.35 | 21.47 | 225,838 | -0.02(-0.09%) |
Apr 25, 2018 | 21.57 | 21.81 | 21.42 | 21.49 | 137,093 | -0.27(-1.24%) |
Apr 24, 2018 | 21.77 | 21.84 | 21.59 | 21.76 | 173,061 | +0.04(+0.18%) |
Apr 23, 2018 | 21.66 | 21.86 | 21.50 | 21.72 | 280,847 | -0.36(-1.63%) |
Apr 20, 2018 | 22.00 | 22.09 | 21.72 | 22.08 | 230,944 | -0.08(-0.36%) |
Apr 19, 2018 | 21.89 | 22.16 | 21.69 | 22.16 | 329,175 | +0.45(+2.07%) |
Apr 18, 2018 | 21.61 | 22.10 | 21.34 | 21.71 | 350,796 | +0.62(+2.94%) |
Apr 17, 2018 | 21.05 | 21.20 | 20.87 | 21.09 | 140,287 | +0.17(+0.81%) |
Apr 16, 2018 | 21.03 | 21.03 | 20.78 | 20.92 | 128,808 | -0.04(-0.19%) |
Apr 13, 2018 | 20.74 | 21.20 | 20.70 | 20.96 | 164,065 | +0.36(+1.75%) |
Apr 12, 2018 | 20.62 | 20.77 | 20.27 | 20.60 | 217,116 | -0.21(-1.01%) |
Apr 11, 2018 | 20.57 | 21.22 | 20.57 | 20.81 | 262,923 | +0.42(+2.06%) |
Apr 10, 2018 | 20.47 | 20.51 | 20.14 | 20.39 | 151,157 | +0.11(+0.54%) |
Apr 09, 2018 | 20.40 | 20.40 | 20.00 | 20.28 | 169,456 | +0.01(+0.05%) |
Apr 06, 2018 | 20.51 | 20.57 | 20.26 | 20.27 | 81,878 | -0.12(-0.59%) |
Apr 05, 2018 | 20.25 | 20.48 | 20.25 | 20.39 | 87,355 | +0.05(+0.25%) |
Apr 04, 2018 | 20.49 | 20.58 | 20.31 | 20.34 | 119,513 | +0.02(+0.10%) |
Apr 03, 2018 | 20.80 | 20.80 | 20.17 | 20.32 | 133,733 | -0.61(-2.91%) |
Apr 02, 2018 | 20.94 | 21.28 | 20.81 | 20.93 | 138,504 | +0.16(+0.77%) |
Mar 29, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.27(+1.32%) | |
Mar 28, 2018 | 20.60 | 20.85 | 20.38 | 20.50 | 264,691 | -0.17(-0.82%) |
Mar 27, 2018 | 20.52 | 20.77 | 20.31 | 20.67 | 138,611 | -0.03(-0.14%) |
Mar 26, 2018 | 21.29 | 21.29 | 20.64 | 20.70 | 235,087 | -0.12(-0.58%) |
Mar 23, 2018 | 20.58 | 21.06 | 20.41 | 20.82 | 265,795 | +0.57(+2.81%) |
Mar 22, 2018 | 20.10 | 20.48 | 20.07 | 20.25 | 139,368 | +0.03(+0.15%) |
Mar 21, 2018 | 19.80 | 20.32 | 19.75 | 20.22 | 174,072 | +0.50(+2.54%) |
Mar 20, 2018 | 20.01 | 20.04 | 19.52 | 19.72 | 175,619 | -0.40(-1.99%) |
Mar 19, 2018 | 20.19 | 20.19 | 19.88 | 20.12 | 120,652 | +0.02(+0.10%) |
Mar 16, 2018 | 20.18 | 20.34 | 19.94 | 20.10 | 394,728 | -0.04(-0.20%) |
Mar 15, 2018 | 20.37 | 20.42 | 20.07 | 20.14 | 160,128 | -0.30(-1.47%) |
Mar 14, 2018 | 20.68 | 20.75 | 20.41 | 20.44 | 195,309 | -0.17(-0.82%) |
Mar 13, 2018 | 20.25 | 20.67 | 20.24 | 20.61 | 127,024 | +0.42(+2.08%) |
Mar 12, 2018 | 19.74 | 20.25 | 19.74 | 20.19 | 120,014 | +0.27(+1.36%) |
Mar 09, 2018 | 19.95 | 20.12 | 19.78 | 19.92 | 111,773 | -0.09(-0.45%) |
Mar 08, 2018 | 19.70 | 20.11 | 19.48 | 20.01 | 177,413 | +0.33(+1.68%) |
Mar 07, 2018 | 19.66 | 19.68 | 240,694 | -0.29(-1.45%) | ||
Mar 06, 2018 | 19.96 | 20.36 | 19.96 | 19.97 | 175,586 | +0.19(+0.96%) |
Mar 05, 2018 | 19.73 | 19.89 | 19.60 | 19.78 | 161,051 | +0.03(+0.15%) |
Mar 02, 2018 | 19.87 | 20.35 | 19.71 | 19.75 | 185,984 | +0.04(+0.20%) |