Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 53 | +0.00(+0.00%) |
May 30, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 409 | -0.15(-0.75%) |
May 29, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 774 | +0.60(+3.07%) |
May 25, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.52 | 19.52 | 19.52 | 19.52 | 254 | +0.00(+0.00%) |
May 23, 2018 | 19.52 | 19.52 | 19.52 | 19.52 | 17 | +0.00(+0.00%) |
May 22, 2018 | 19.21 | 19.52 | 19.21 | 19.52 | 3,854 | +0.12(+0.64%) |
May 21, 2018 | 19.43 | 19.43 | 19.19 | 19.40 | 1,370 | -0.36(-1.84%) |
May 18, 2018 | 19.65 | 19.78 | 19.65 | 19.76 | 2,725 | -0.20(-0.98%) |
May 17, 2018 | 19.99 | 19.99 | 19.96 | 19.96 | 1,531 | -0.32(-1.59%) |
May 16, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 326 | +0.00(+0.00%) |
May 15, 2018 | 20.00 | 20.37 | 19.87 | 20.28 | 4,076 | +0.86(+4.42%) |
May 14, 2018 | 19.84 | 19.84 | 19.00 | 19.42 | 4,272 | -0.59(-2.95%) |
May 11, 2018 | 20.11 | 20.22 | 20.01 | 20.01 | 2,696 | -0.23(-1.14%) |
May 10, 2018 | 20.48 | 20.48 | 20.24 | 20.24 | 838 | -0.73(-3.48%) |
May 09, 2018 | 20.97 | 20.97 | 20.83 | 20.97 | 9,105 | -0.42(-1.98%) |
May 08, 2018 | 21.55 | 21.63 | 21.39 | 21.39 | 982 | -0.09(-0.43%) |
May 07, 2018 | 21.50 | 21.51 | 21.37 | 21.48 | 7,421 | -0.02(-0.07%) |
May 04, 2018 | 22.01 | 22.01 | 21.48 | 21.50 | 2,609 | -0.32(-1.46%) |
May 03, 2018 | 21.77 | 21.82 | 21.77 | 21.82 | 1,005 | +0.18(+0.82%) |
May 02, 2018 | 21.62 | 21.64 | 21.28 | 21.64 | 1,049 | -0.16(-0.72%) |
May 01, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 153 | +0.00(+0.00%) |
Apr 30, 2018 | 21.80 | 21.80 | 21.79 | 21.80 | 751 | -0.40(-1.82%) |
Apr 27, 2018 | 22.36 | 22.36 | 22.20 | 22.20 | 1,311 | +0.02(+0.09%) |
Apr 26, 2018 | 22.27 | 22.27 | 22.11 | 22.18 | 859 | -0.69(-3.00%) |
Apr 25, 2018 | 22.87 | 22.87 | 22.87 | 22.87 | 351 | +0.10(+0.42%) |
Apr 24, 2018 | 22.50 | 22.77 | 22.50 | 22.77 | 2,545 | +0.62(+2.80%) |
Apr 23, 2018 | 22.47 | 22.47 | 22.15 | 22.15 | 744 | -0.02(-0.09%) |
Apr 20, 2018 | 22.01 | 22.36 | 22.01 | 22.17 | 10,104 | +0.16(+0.73%) |
Apr 19, 2018 | 22.01 | 22.30 | 22.01 | 22.01 | 2,342 | +0.16(+0.74%) |
Apr 18, 2018 | 22.20 | 22.36 | 21.85 | 21.85 | 2,033 | -0.43(-1.93%) |
Apr 17, 2018 | 22.48 | 23.01 | 22.09 | 22.28 | 7,879 | -0.64(-2.79%) |
Apr 16, 2018 | 23.34 | 23.34 | 22.92 | 22.92 | 2,963 | -0.91(-3.82%) |
Apr 13, 2018 | 23.84 | 23.84 | 23.72 | 23.83 | 2,835 | -0.38(-1.57%) |
Apr 12, 2018 | 24.25 | 24.29 | 24.03 | 24.21 | 2,354 | -0.43(-1.75%) |
Apr 11, 2018 | 24.56 | 24.64 | 24.51 | 24.64 | 1,822 | +0.37(+1.52%) |
Apr 10, 2018 | 24.27 | 24.28 | 24.20 | 24.27 | 2,759 | -0.15(-0.60%) |
Apr 09, 2018 | 24.50 | 24.50 | 24.08 | 24.42 | 9,097 | -0.39(-1.59%) |
Apr 06, 2018 | 23.95 | 25.27 | 23.95 | 24.81 | 2,113 | +0.83(+3.46%) |
Apr 05, 2018 | 24.02 | 24.06 | 23.98 | 23.98 | 1,239 | +0.32(+1.36%) |
Apr 04, 2018 | 25.52 | 25.52 | 23.66 | 23.66 | 3,179 | -0.81(-3.30%) |
Apr 03, 2018 | 24.64 | 24.82 | 22.47 | 24.47 | 1,323 | -0.22(-0.91%) |
Apr 02, 2018 | 24.27 | 25.19 | 24.27 | 24.69 | 3,385 | +0.76(+3.18%) |
Mar 29, 2018 | 23.93 | 23.93 | 23.93 | 0 | -0.56(-2.29%) | |
Mar 28, 2018 | 24.27 | 25.09 | 24.27 | 24.49 | 5,945 | +0.50(+2.08%) |
Mar 27, 2018 | 23.16 | 23.99 | 23.16 | 23.99 | 5,263 | +0.86(+3.72%) |
Mar 26, 2018 | 23.14 | 23.72 | 23.10 | 23.13 | 23,283 | -1.18(-4.85%) |
Mar 23, 2018 | 23.25 | 24.31 | 22.87 | 24.31 | 4,355 | +1.03(+4.42%) |
Mar 22, 2018 | 22.56 | 23.50 | 22.49 | 23.28 | 22,332 | +1.58(+7.29%) |
Mar 21, 2018 | 22.11 | 22.11 | 21.15 | 21.70 | 2,504 | -0.39(-1.77%) |
Mar 20, 2018 | 22.21 | 22.36 | 22.09 | 22.09 | 3,654 | -0.12(-0.54%) |
Mar 19, 2018 | 21.76 | 22.83 | 21.75 | 22.21 | 8,334 | +0.85(+3.98%) |
Mar 16, 2018 | 21.52 | 21.52 | 21.27 | 21.36 | 1,621 | -0.31(-1.43%) |
Mar 15, 2018 | 21.97 | 21.97 | 21.38 | 21.67 | 2,971 | -0.62(-2.79%) |
Mar 14, 2018 | 21.78 | 22.29 | 21.54 | 22.29 | 2,179 | +0.67(+3.10%) |
Mar 13, 2018 | 20.84 | 21.77 | 20.84 | 21.62 | 4,778 | +0.63(+3.01%) |
Mar 12, 2018 | 20.64 | 20.99 | 20.64 | 20.99 | 8,417 | +0.54(+2.64%) |
Mar 09, 2018 | 21.90 | 21.90 | 20.45 | 20.45 | 17,316 | -1.93(-8.62%) |
Mar 08, 2018 | 22.68 | 22.80 | 22.23 | 22.38 | 5,946 | -0.74(-3.22%) |
Mar 07, 2018 | 23.04 | 23.12 | 18,507 | -1.08(-4.45%) | ||
Mar 06, 2018 | 23.88 | 24.20 | 23.88 | 24.20 | 1,197 | +0.64(+2.72%) |
Mar 05, 2018 | 25.49 | 25.49 | 23.38 | 23.56 | 28,497 | -0.96(-3.91%) |
Mar 02, 2018 | 27.30 | 27.40 | 24.48 | 24.52 | 26,472 | -1.27(-4.93%) |