Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.96 | 20.96 | 20.73 | 20.81 | 29,028 | -0.10(-0.48%) |
May 30, 2018 | 20.70 | 20.97 | 20.59 | 20.91 | 70,561 | +0.50(+2.45%) |
May 29, 2018 | 20.55 | 20.62 | 20.31 | 20.41 | 54,416 | -0.86(-4.04%) |
May 25, 2018 | 21.27 | 21.27 | 21.27 | 0 | -0.31(-1.44%) | |
May 24, 2018 | 21.51 | 21.59 | 21.36 | 21.58 | 15,211 | -0.10(-0.46%) |
May 23, 2018 | 21.73 | 21.75 | 21.56 | 21.68 | 15,729 | -0.57(-2.56%) |
May 22, 2018 | 22.20 | 22.33 | 22.12 | 22.25 | 30,094 | +0.07(+0.29%) |
May 21, 2018 | 22.18 | 22.22 | 22.13 | 22.18 | 10,510 | +0.09(+0.43%) |
May 18, 2018 | 22.26 | 22.29 | 22.07 | 22.09 | 9,107 | -0.04(-0.18%) |
May 17, 2018 | 22.05 | 22.17 | 21.99 | 22.13 | 14,098 | +0.01(+0.05%) |
May 16, 2018 | 22.12 | 22.14 | 21.90 | 22.12 | 11,845 | -0.24(-1.07%) |
May 15, 2018 | 22.06 | 22.36 | 22.00 | 22.36 | 22,729 | +0.04(+0.16%) |
May 14, 2018 | 22.44 | 22.44 | 22.29 | 22.32 | 13,404 | -0.36(-1.57%) |
May 11, 2018 | 22.79 | 22.80 | 22.65 | 22.68 | 17,039 | -0.05(-0.22%) |
May 10, 2018 | 22.65 | 22.73 | 22.55 | 22.73 | 13,676 | +0.17(+0.75%) |
May 09, 2018 | 22.19 | 22.58 | 22.19 | 22.56 | 19,815 | +0.95(+4.40%) |
May 08, 2018 | 21.50 | 21.63 | 21.50 | 21.61 | 30,971 | +0.11(+0.51%) |
May 07, 2018 | 21.39 | 21.54 | 21.37 | 21.50 | 46,428 | +0.10(+0.47%) |
May 04, 2018 | 21.14 | 21.46 | 21.14 | 21.40 | 29,772 | +0.19(+0.89%) |
May 03, 2018 | 21.14 | 21.30 | 20.96 | 21.21 | 20,893 | +0.01(+0.03%) |
May 02, 2018 | 21.48 | 21.48 | 21.18 | 21.20 | 43,772 | -0.38(-1.74%) |
May 01, 2018 | 21.63 | 21.69 | 21.50 | 21.58 | 31,802 | -0.24(-1.10%) |
Apr 30, 2018 | 21.73 | 21.94 | 21.73 | 21.82 | 18,393 | -0.41(-1.87%) |
Apr 27, 2018 | 22.14 | 22.24 | 22.12 | 22.23 | 14,298 | +0.06(+0.29%) |
Apr 26, 2018 | 22.24 | 22.24 | 22.01 | 22.17 | 26,434 | +0.11(+0.50%) |
Apr 25, 2018 | 22.02 | 22.11 | 21.95 | 22.06 | 20,449 | +0.11(+0.50%) |
Apr 24, 2018 | 22.16 | 22.17 | 21.89 | 21.95 | 50,887 | -0.25(-1.13%) |
Apr 23, 2018 | 22.30 | 22.32 | 22.15 | 22.20 | 33,182 | +0.23(+1.05%) |
Apr 20, 2018 | 21.97 | 22.06 | 21.95 | 21.97 | 31,045 | -0.04(-0.18%) |
Apr 19, 2018 | 22.00 | 22.04 | 21.91 | 22.01 | 27,252 | +0.10(+0.43%) |
Apr 18, 2018 | 21.97 | 22.01 | 21.87 | 21.91 | 46,185 | +0.09(+0.39%) |
Apr 17, 2018 | 21.82 | 21.91 | 21.77 | 21.83 | 110,696 | +0.11(+0.51%) |
Apr 16, 2018 | 21.84 | 21.85 | 21.58 | 21.72 | 64,338 | +0.35(+1.64%) |
Apr 13, 2018 | 21.58 | 21.58 | 21.30 | 21.37 | 13,134 | -0.15(-0.72%) |
Apr 12, 2018 | 21.50 | 21.61 | 21.38 | 21.52 | 9,716 | -0.15(-0.67%) |
Apr 11, 2018 | 21.75 | 21.85 | 21.66 | 21.67 | 16,365 | -0.55(-2.48%) |
Apr 10, 2018 | 22.37 | 22.37 | 22.02 | 22.22 | 23,368 | +0.21(+0.95%) |
Apr 09, 2018 | 22.04 | 22.16 | 21.85 | 22.01 | 16,441 | +0.04(+0.18%) |
Apr 06, 2018 | 22.20 | 22.25 | 21.93 | 21.97 | 12,244 | -0.30(-1.35%) |
Apr 05, 2018 | 22.23 | 22.32 | 22.19 | 22.27 | 16,097 | +0.07(+0.32%) |
Apr 04, 2018 | 22.03 | 22.24 | 21.84 | 22.20 | 19,248 | +0.14(+0.66%) |
Apr 03, 2018 | 22.17 | 22.17 | 21.88 | 22.05 | 31,353 | -0.11(-0.47%) |
Apr 02, 2018 | 22.65 | 22.65 | 21.95 | 22.16 | 28,981 | -0.38(-1.69%) |
Mar 29, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.27(+1.19%) | |
Mar 28, 2018 | 22.20 | 22.42 | 22.19 | 22.27 | 31,414 | +0.23(+1.07%) |
Mar 27, 2018 | 22.45 | 22.45 | 22.04 | 22.04 | 49,094 | -0.70(-3.06%) |
Mar 26, 2018 | 22.72 | 22.74 | 22.49 | 22.73 | 19,878 | +0.47(+2.13%) |
Mar 23, 2018 | 22.45 | 22.51 | 22.23 | 22.26 | 26,378 | -1.72(-7.19%) |
Mar 22, 2018 | 24.14 | 24.28 | 23.86 | 23.98 | 15,610 | -0.87(-3.48%) |
Mar 21, 2018 | 24.91 | 24.97 | 24.75 | 24.85 | 23,599 | -0.05(-0.20%) |
Mar 20, 2018 | 25.22 | 25.22 | 24.84 | 24.90 | 121,438 | -0.27(-1.05%) |
Mar 19, 2018 | 25.38 | 25.38 | 25.03 | 25.16 | 8,391 | -0.50(-1.95%) |
Mar 16, 2018 | 25.68 | 25.74 | 25.65 | 25.66 | 14,777 | -0.03(-0.10%) |
Mar 15, 2018 | 25.64 | 25.74 | 25.63 | 25.69 | 8,191 | -0.06(-0.25%) |
Mar 14, 2018 | 25.78 | 25.87 | 25.67 | 25.75 | 12,753 | +0.40(+1.59%) |
Mar 13, 2018 | 25.60 | 25.60 | 25.31 | 25.35 | 15,500 | -0.27(-1.04%) |
Mar 12, 2018 | 25.60 | 25.64 | 25.53 | 25.62 | 6,618 | +0.06(+0.23%) |
Mar 09, 2018 | 25.55 | 25.61 | 25.53 | 25.56 | 6,470 | +0.12(+0.47%) |
Mar 08, 2018 | 25.41 | 25.45 | 25.33 | 25.44 | 10,623 | -0.12(-0.47%) |
Mar 07, 2018 | 25.41 | 25.56 | 25.36 | 25.56 | 7,501 | +0.08(+0.31%) |
Mar 06, 2018 | 25.37 | 25.49 | 25.37 | 25.48 | 12,943 | +0.53(+2.12%) |
Mar 05, 2018 | 24.77 | 24.96 | 24.77 | 24.95 | 22,517 | +0.13(+0.52%) |
Mar 02, 2018 | 24.81 | 24.82 | 24.64 | 24.82 | 40,526 | -0.17(-0.68%) |