Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.61 | 20.80 | 20.54 | 20.69 | 166,331 | +0.00(+0.00%) |
May 30, 2018 | 20.55 | 20.70 | 20.45 | 20.69 | 85,892 | +0.19(+0.93%) |
May 29, 2018 | 21.03 | 21.03 | 20.37 | 20.50 | 180,950 | -0.66(-3.12%) |
May 25, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.11(-0.52%) | |
May 24, 2018 | 21.58 | 21.58 | 21.03 | 21.27 | 57,335 | -0.38(-1.76%) |
May 23, 2018 | 21.65 | 21.65 | 21.39 | 21.65 | 76,309 | -0.32(-1.46%) |
May 22, 2018 | 22.20 | 22.28 | 21.89 | 21.97 | 121,080 | -0.20(-0.89%) |
May 21, 2018 | 22.20 | 22.20 | 22.05 | 22.17 | 132,431 | +0.57(+2.63%) |
May 18, 2018 | 21.88 | 21.88 | 21.55 | 21.60 | 18,270 | +0.07(+0.30%) |
May 17, 2018 | 21.88 | 21.88 | 21.50 | 21.54 | 13,251 | -0.62(-2.80%) |
May 16, 2018 | 22.13 | 22.23 | 22.00 | 22.16 | 12,034 | +0.14(+0.64%) |
May 15, 2018 | 22.40 | 22.40 | 22.00 | 22.02 | 12,270 | -0.48(-2.16%) |
May 14, 2018 | 22.25 | 22.77 | 22.25 | 22.50 | 54,583 | +0.10(+0.45%) |
May 11, 2018 | 22.34 | 22.55 | 22.30 | 22.40 | 71,540 | +0.27(+1.22%) |
May 10, 2018 | 22.03 | 22.14 | 22.00 | 22.13 | 12,135 | +0.51(+2.36%) |
May 09, 2018 | 21.69 | 21.69 | 21.47 | 21.62 | 19,960 | +0.17(+0.80%) |
May 08, 2018 | 21.40 | 21.45 | 21.35 | 21.45 | 28,930 | +0.37(+1.75%) |
May 07, 2018 | 21.23 | 21.23 | 21.08 | 21.08 | 15,002 | -0.13(-0.61%) |
May 04, 2018 | 20.95 | 21.21 | 20.90 | 21.21 | 25,249 | +0.17(+0.81%) |
May 03, 2018 | 21.25 | 21.25 | 20.81 | 21.04 | 37,247 | -0.34(-1.59%) |
May 02, 2018 | 21.71 | 21.91 | 21.35 | 21.38 | 49,135 | -0.66(-2.99%) |
May 01, 2018 | 22.71 | 22.78 | 21.86 | 22.04 | 61,410 | -0.70(-3.08%) |
Apr 30, 2018 | 22.37 | 22.74 | 22.11 | 22.74 | 74,068 | +0.94(+4.31%) |
Apr 27, 2018 | 20.91 | 22.75 | 20.91 | 21.80 | 123,097 | +1.07(+5.16%) |
Apr 26, 2018 | 20.73 | 20.73 | 20.72 | 20.73 | 1,267 | -0.21(-1.03%) |
Apr 25, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 292 | -0.25(-1.20%) |
Apr 24, 2018 | 21.41 | 21.41 | 20.85 | 21.20 | 2,096 | +0.61(+2.99%) |
Apr 23, 2018 | 20.69 | 20.76 | 20.59 | 20.59 | 3,565 | -0.04(-0.19%) |
Apr 20, 2018 | 20.95 | 21.03 | 20.62 | 20.62 | 1,269 | -0.79(-3.67%) |
Apr 19, 2018 | 20.70 | 21.41 | 20.70 | 21.41 | 2,262 | +0.48(+2.29%) |
Apr 18, 2018 | 20.86 | 20.93 | 20.86 | 20.93 | 611 | +0.13(+0.62%) |
Apr 17, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 1,354 | +0.10(+0.50%) |
Apr 16, 2018 | 20.81 | 20.81 | 20.70 | 20.70 | 2,716 | -1.08(-4.97%) |
Apr 13, 2018 | 21.74 | 21.91 | 21.53 | 21.78 | 1,566 | -0.20(-0.91%) |
Apr 12, 2018 | 21.76 | 21.98 | 21.76 | 21.98 | 876 | -0.03(-0.14%) |
Apr 11, 2018 | 21.82 | 22.01 | 21.82 | 22.01 | 707 | +0.30(+1.38%) |
Apr 10, 2018 | 20.98 | 21.71 | 20.98 | 21.71 | 1,126 | +1.46(+7.21%) |
Apr 09, 2018 | 20.12 | 20.25 | 19.74 | 20.25 | 1,278 | -0.10(-0.49%) |
Apr 06, 2018 | 20.35 | 20.35 | 20.16 | 20.35 | 1,263 | -0.35(-1.69%) |
Apr 05, 2018 | 20.83 | 20.83 | 20.30 | 20.70 | 535 | +0.18(+0.88%) |
Apr 04, 2018 | 20.17 | 20.52 | 20.00 | 20.52 | 8,465 | -0.53(-2.52%) |
Apr 03, 2018 | 20.25 | 21.05 | 20.25 | 21.05 | 4,725 | +0.75(+3.69%) |
Apr 02, 2018 | 20.72 | 20.72 | 20.30 | 20.30 | 2,711 | -0.20(-0.98%) |
Mar 29, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.18(-0.87%) | |
Mar 28, 2018 | 20.51 | 20.72 | 20.51 | 20.68 | 1,457 | -0.32(-1.52%) |
Mar 27, 2018 | 20.51 | 21.11 | 20.51 | 21.00 | 2,098 | +0.16(+0.77%) |
Mar 26, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 486 | +0.28(+1.36%) |
Mar 23, 2018 | 20.88 | 20.88 | 20.56 | 20.56 | 2,873 | -0.44(-2.10%) |
Mar 22, 2018 | 21.50 | 21.50 | 21.00 | 21.00 | 3,035 | -0.57(-2.62%) |
Mar 21, 2018 | 21.75 | 21.75 | 21.57 | 21.57 | 1,107 | -0.22(-1.00%) |
Mar 20, 2018 | 21.75 | 21.88 | 21.75 | 21.78 | 2,508 | -0.09(-0.40%) |
Mar 19, 2018 | 22.04 | 22.06 | 21.85 | 21.87 | 1,935 | +0.12(+0.55%) |
Mar 16, 2018 | 21.75 | 21.78 | 21.68 | 21.75 | 7,220 | -0.49(-2.20%) |
Mar 15, 2018 | 22.20 | 22.24 | 21.74 | 22.24 | 3,337 | +0.00(+0.00%) |
Mar 14, 2018 | 22.34 | 22.42 | 22.10 | 22.24 | 13,332 | -0.03(-0.13%) |
Mar 13, 2018 | 22.60 | 22.64 | 22.12 | 22.27 | 1,428 | -0.24(-1.07%) |
Mar 12, 2018 | 22.40 | 22.52 | 21.99 | 22.51 | 2,543 | +0.04(+0.19%) |
Mar 09, 2018 | 22.46 | 22.47 | 22.46 | 22.47 | 1,694 | +0.32(+1.44%) |
Mar 08, 2018 | 21.91 | 22.29 | 21.91 | 22.15 | 3,881 | +0.16(+0.73%) |
Mar 07, 2018 | 21.89 | 21.99 | 21.76 | 21.99 | 537 | +0.89(+4.22%) |
Mar 06, 2018 | 21.10 | 21.49 | 21.10 | 21.10 | 1,972 | +0.06(+0.29%) |
Mar 05, 2018 | 20.99 | 21.04 | 20.99 | 21.04 | 1,513 | +0.31(+1.50%) |
Mar 02, 2018 | 20.60 | 20.73 | 20.60 | 20.73 | 1,672 | -0.12(-0.58%) |