Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.12 | 21.41 | 20.83 | 20.93 | 679,926 | -0.19(-0.92%) |
May 30, 2018 | 20.98 | 21.31 | 20.98 | 21.12 | 154,834 | +0.19(+0.93%) |
May 29, 2018 | 20.73 | 20.98 | 20.59 | 20.93 | 181,534 | +0.15(+0.70%) |
May 25, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.05(+0.23%) | |
May 24, 2018 | 20.73 | 20.83 | 20.54 | 20.73 | 75,489 | -0.05(-0.23%) |
May 23, 2018 | 20.64 | 20.81 | 20.44 | 20.78 | 126,742 | +0.00(+0.00%) |
May 22, 2018 | 20.98 | 21.07 | 20.68 | 20.78 | 105,092 | -0.15(-0.69%) |
May 21, 2018 | 20.44 | 21.02 | 20.44 | 20.93 | 359,647 | +0.39(+1.89%) |
May 18, 2018 | 20.59 | 20.73 | 20.44 | 20.54 | 853,878 | +0.05(+0.24%) |
May 17, 2018 | 20.39 | 20.73 | 20.25 | 20.49 | 160,294 | +0.05(+0.24%) |
May 16, 2018 | 20.49 | 20.64 | 20.30 | 20.44 | 235,514 | -0.05(-0.24%) |
May 15, 2018 | 20.25 | 20.66 | 20.10 | 20.49 | 215,860 | +0.24(+1.20%) |
May 14, 2018 | 20.54 | 20.88 | 19.14 | 20.25 | 160,009 | -0.34(-1.65%) |
May 11, 2018 | 20.54 | 20.73 | 20.44 | 20.59 | 90,276 | +0.05(+0.24%) |
May 10, 2018 | 20.59 | 20.64 | 20.06 | 20.54 | 95,139 | +0.05(+0.24%) |
May 09, 2018 | 20.68 | 20.83 | 20.39 | 20.49 | 164,700 | -0.19(-0.94%) |
May 08, 2018 | 20.68 | 20.83 | 20.54 | 20.68 | 146,252 | -0.10(-0.47%) |
May 07, 2018 | 20.83 | 20.98 | 20.64 | 20.78 | 153,235 | -0.05(-0.23%) |
May 04, 2018 | 20.59 | 21.02 | 20.35 | 20.83 | 123,021 | +0.15(+0.70%) |
May 03, 2018 | 20.54 | 20.73 | 20.35 | 20.68 | 209,284 | +0.05(+0.23%) |
May 02, 2018 | 20.93 | 21.07 | 20.59 | 20.64 | 317,558 | -0.24(-1.16%) |
May 01, 2018 | 21.36 | 21.41 | 20.59 | 20.88 | 373,713 | -0.58(-2.71%) |
Apr 30, 2018 | 22.91 | 22.96 | 21.02 | 21.46 | 578,592 | -1.55(-6.74%) |
Apr 27, 2018 | 23.83 | 23.83 | 22.48 | 23.01 | 345,945 | +0.48(+2.15%) |
Apr 26, 2018 | 22.38 | 22.67 | 22.24 | 22.53 | 156,817 | +0.29(+1.31%) |
Apr 25, 2018 | 22.14 | 22.53 | 21.99 | 22.24 | 283,113 | +0.15(+0.66%) |
Apr 24, 2018 | 22.48 | 22.72 | 21.99 | 22.09 | 257,409 | -0.34(-1.51%) |
Apr 23, 2018 | 22.72 | 22.91 | 22.24 | 22.43 | 116,176 | -0.24(-1.07%) |
Apr 20, 2018 | 22.57 | 22.72 | 22.38 | 22.67 | 124,132 | +0.00(+0.00%) |
Apr 19, 2018 | 22.62 | 22.82 | 22.53 | 22.67 | 243,150 | +0.05(+0.21%) |
Apr 18, 2018 | 22.82 | 22.82 | 22.38 | 22.62 | 306,905 | -0.24(-1.06%) |
Apr 17, 2018 | 22.86 | 23.16 | 22.77 | 22.86 | 643,964 | +0.10(+0.43%) |
Apr 16, 2018 | 22.77 | 22.86 | 22.55 | 22.77 | 275,292 | +0.05(+0.21%) |
Apr 13, 2018 | 22.53 | 23.54 | 22.33 | 22.72 | 249,938 | +0.29(+1.30%) |
Apr 12, 2018 | 22.09 | 22.48 | 22.04 | 22.43 | 169,486 | +0.39(+1.76%) |
Apr 11, 2018 | 21.90 | 22.14 | 21.85 | 22.04 | 129,313 | +0.05(+0.22%) |
Apr 10, 2018 | 21.80 | 22.14 | 21.65 | 21.99 | 133,174 | +0.34(+1.57%) |
Apr 09, 2018 | 21.75 | 21.99 | 21.63 | 21.65 | 102,980 | +0.00(+0.00%) |
Apr 06, 2018 | 21.85 | 22.04 | 21.36 | 21.65 | 188,977 | -0.24(-1.11%) |
Apr 05, 2018 | 21.85 | 22.24 | 21.75 | 21.90 | 219,945 | +0.19(+0.89%) |
Apr 04, 2018 | 21.27 | 21.75 | 21.02 | 21.70 | 191,219 | +0.29(+1.36%) |
Apr 03, 2018 | 21.31 | 21.51 | 21.00 | 21.41 | 328,151 | +0.15(+0.68%) |
Apr 02, 2018 | 21.61 | 21.85 | 21.07 | 21.27 | 212,378 | -0.48(-2.23%) |
Mar 29, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.35(+1.66%) | |
Mar 28, 2018 | 21.78 | 21.93 | 21.30 | 21.40 | 318,672 | -0.43(-1.99%) |
Mar 27, 2018 | 22.26 | 22.46 | 21.08 | 21.83 | 260,576 | -0.39(-1.74%) |
Mar 26, 2018 | 22.55 | 22.60 | 21.88 | 22.22 | 301,202 | -0.14(-0.65%) |
Mar 23, 2018 | 22.60 | 22.79 | 22.26 | 22.36 | 330,499 | -0.19(-0.85%) |
Mar 22, 2018 | 22.65 | 22.94 | 22.50 | 22.55 | 262,701 | -0.24(-1.06%) |
Mar 21, 2018 | 22.89 | 22.89 | 22.60 | 22.79 | 199,831 | -0.05(-0.21%) |
Mar 20, 2018 | 22.89 | 22.89 | 22.67 | 22.84 | 172,658 | +0.00(+0.00%) |
Mar 19, 2018 | 22.94 | 23.03 | 22.26 | 22.84 | 289,824 | -0.14(-0.63%) |
Mar 16, 2018 | 23.13 | 23.42 | 22.89 | 22.99 | 454,230 | -0.14(-0.63%) |
Mar 15, 2018 | 23.23 | 23.23 | 22.94 | 23.13 | 457,704 | -0.14(-0.62%) |
Mar 14, 2018 | 23.61 | 23.71 | 23.18 | 23.28 | 578,602 | -0.29(-1.23%) |
Mar 13, 2018 | 23.90 | 24.05 | 23.52 | 23.56 | 466,370 | -0.34(-1.41%) |
Mar 12, 2018 | 23.76 | 24.00 | 23.66 | 23.90 | 498,801 | +0.14(+0.61%) |
Mar 09, 2018 | 23.23 | 23.85 | 23.08 | 23.76 | 678,750 | +0.72(+3.14%) |
Mar 08, 2018 | 23.08 | 23.32 | 22.89 | 23.03 | 480,740 | -0.10(-0.42%) |
Mar 07, 2018 | 23.03 | 23.37 | 22.55 | 23.13 | 282,200 | +0.00(+0.00%) |
Mar 06, 2018 | 23.08 | 23.32 | 22.89 | 23.13 | 410,836 | +0.05(+0.21%) |
Mar 05, 2018 | 22.84 | 23.13 | 22.65 | 23.08 | 339,684 | +0.14(+0.63%) |
Mar 02, 2018 | 22.75 | 23.13 | 22.36 | 22.94 | 197,530 | +0.10(+0.42%) |