Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.96 | 22.23 | 21.91 | 22.08 | 20,225 | +0.15(+0.70%) |
May 30, 2018 | 21.97 | 22.37 | 21.92 | 21.93 | 23,456 | +0.08(+0.35%) |
May 29, 2018 | 22.39 | 22.39 | 21.68 | 21.85 | 26,343 | -0.68(-3.01%) |
May 25, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.24(+1.08%) | |
May 24, 2018 | 22.35 | 22.50 | 22.22 | 22.29 | 20,074 | -0.15(-0.65%) |
May 23, 2018 | 22.90 | 22.90 | 22.25 | 22.43 | 24,112 | -0.48(-2.10%) |
May 22, 2018 | 23.74 | 23.74 | 22.90 | 22.91 | 20,067 | -0.83(-3.50%) |
May 21, 2018 | 23.19 | 23.90 | 23.19 | 23.74 | 21,226 | +0.73(+3.17%) |
May 18, 2018 | 23.13 | 23.53 | 23.01 | 23.01 | 33,067 | -0.01(-0.04%) |
May 17, 2018 | 22.71 | 23.09 | 22.70 | 23.02 | 12,516 | +0.46(+2.05%) |
May 16, 2018 | 22.41 | 22.73 | 22.41 | 22.56 | 17,988 | +0.15(+0.69%) |
May 15, 2018 | 22.41 | 22.73 | 22.23 | 22.41 | 22,905 | -0.09(-0.42%) |
May 14, 2018 | 22.78 | 23.07 | 22.47 | 22.50 | 18,566 | -0.21(-0.94%) |
May 11, 2018 | 22.50 | 22.83 | 22.47 | 22.71 | 22,285 | +0.33(+1.49%) |
May 10, 2018 | 22.14 | 22.38 | 22.08 | 22.38 | 16,703 | +0.48(+2.19%) |
May 09, 2018 | 21.87 | 22.19 | 21.81 | 21.90 | 51,980 | +0.23(+1.07%) |
May 08, 2018 | 21.57 | 22.08 | 21.57 | 21.67 | 23,461 | +0.07(+0.32%) |
May 07, 2018 | 21.53 | 21.87 | 21.53 | 21.60 | 10,227 | +0.09(+0.44%) |
May 04, 2018 | 21.07 | 21.86 | 21.07 | 21.51 | 17,314 | +0.33(+1.58%) |
May 03, 2018 | 21.34 | 21.36 | 21.09 | 21.17 | 7,366 | -0.22(-1.04%) |
May 02, 2018 | 21.93 | 22.38 | 21.31 | 21.39 | 26,308 | -0.57(-2.61%) |
May 01, 2018 | 22.00 | 22.24 | 21.75 | 21.97 | 18,247 | -0.02(-0.08%) |
Apr 30, 2018 | 22.22 | 22.26 | 21.94 | 21.99 | 17,996 | -0.22(-1.00%) |
Apr 27, 2018 | 22.40 | 22.40 | 22.09 | 22.21 | 6,775 | -0.21(-0.96%) |
Apr 26, 2018 | 22.35 | 22.64 | 22.31 | 22.42 | 8,576 | +0.08(+0.35%) |
Apr 25, 2018 | 22.30 | 22.59 | 22.17 | 22.35 | 19,560 | +0.01(+0.04%) |
Apr 24, 2018 | 22.29 | 22.36 | 22.11 | 22.34 | 12,763 | +0.15(+0.70%) |
Apr 23, 2018 | 22.19 | 22.46 | 22.05 | 22.18 | 11,305 | +0.03(+0.15%) |
Apr 20, 2018 | 22.16 | 22.23 | 22.06 | 22.15 | 17,561 | +0.04(+0.19%) |
Apr 19, 2018 | 22.04 | 22.29 | 22.04 | 22.11 | 11,148 | +0.01(+0.04%) |
Apr 18, 2018 | 21.95 | 22.29 | 21.95 | 22.10 | 18,441 | +0.15(+0.66%) |
Apr 17, 2018 | 21.85 | 22.27 | 21.85 | 21.95 | 31,770 | +0.21(+0.99%) |
Apr 16, 2018 | 21.88 | 22.00 | 21.62 | 21.74 | 36,920 | -0.01(-0.04%) |
Apr 13, 2018 | 21.93 | 22.07 | 21.46 | 21.75 | 27,144 | -0.15(-0.67%) |
Apr 12, 2018 | 21.64 | 22.08 | 21.64 | 21.89 | 49,140 | +0.28(+1.31%) |
Apr 11, 2018 | 21.52 | 21.66 | 21.27 | 21.61 | 37,859 | -0.05(-0.24%) |
Apr 10, 2018 | 21.51 | 21.85 | 21.38 | 21.66 | 28,260 | +0.44(+2.06%) |
Apr 09, 2018 | 21.33 | 22.11 | 20.94 | 21.22 | 94,374 | +0.02(+0.08%) |
Apr 06, 2018 | 21.54 | 21.64 | 21.12 | 21.21 | 50,925 | -0.50(-2.29%) |
Apr 05, 2018 | 21.35 | 21.84 | 21.24 | 21.70 | 13,314 | +0.47(+2.22%) |
Apr 04, 2018 | 20.55 | 21.39 | 20.55 | 21.23 | 18,878 | +0.42(+2.02%) |
Apr 03, 2018 | 20.97 | 21.24 | 20.61 | 20.81 | 31,769 | -0.03(-0.16%) |
Apr 02, 2018 | 21.22 | 21.36 | 20.67 | 20.85 | 39,763 | -0.44(-2.05%) |
Mar 29, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.16(+0.77%) | |
Mar 28, 2018 | 21.31 | 21.75 | 21.04 | 21.12 | 19,190 | -0.21(-0.96%) |
Mar 27, 2018 | 21.53 | 21.78 | 21.25 | 21.33 | 35,950 | -0.11(-0.52%) |
Mar 26, 2018 | 21.75 | 21.79 | 21.30 | 21.44 | 35,938 | -0.08(-0.36%) |
Mar 23, 2018 | 22.16 | 22.20 | 21.44 | 21.51 | 36,847 | -0.63(-2.83%) |
Mar 22, 2018 | 23.00 | 23.47 | 22.11 | 22.14 | 26,795 | -0.92(-3.98%) |
Mar 21, 2018 | 23.55 | 23.55 | 22.97 | 23.06 | 24,259 | -0.44(-1.86%) |
Mar 20, 2018 | 23.28 | 23.52 | 23.14 | 23.49 | 23,081 | +0.30(+1.29%) |
Mar 19, 2018 | 22.54 | 23.27 | 22.54 | 23.19 | 44,341 | +0.64(+2.85%) |
Mar 16, 2018 | 22.95 | 23.36 | 22.55 | 22.55 | 210,959 | -0.33(-1.42%) |
Mar 15, 2018 | 23.32 | 23.32 | 22.82 | 22.88 | 21,681 | -0.42(-1.80%) |
Mar 14, 2018 | 23.37 | 23.38 | 23.17 | 23.30 | 13,173 | +0.05(+0.22%) |
Mar 13, 2018 | 23.13 | 23.49 | 23.13 | 23.25 | 46,276 | +0.22(+0.97%) |
Mar 12, 2018 | 23.23 | 23.36 | 22.95 | 23.02 | 44,456 | -0.15(-0.67%) |
Mar 09, 2018 | 22.83 | 23.46 | 22.83 | 23.18 | 31,645 | +0.39(+1.73%) |
Mar 08, 2018 | 22.73 | 22.94 | 22.52 | 22.78 | 31,514 | +0.03(+0.15%) |
Mar 07, 2018 | 22.52 | 22.75 | 19,239 | -0.20(-0.86%) | ||
Mar 06, 2018 | 23.30 | 22.41 | 22.95 | 60,304 | +0.26(+1.13%) | |
Mar 05, 2018 | 23.31 | 23.60 | 22.69 | 22.69 | 22,629 | -0.71(-3.04%) |
Mar 02, 2018 | 22.90 | 23.53 | 22.90 | 23.40 | 23,585 | +0.32(+1.37%) |