Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.09 | 21.18 | 20.95 | 20.95 | 6,246 | -0.05(-0.22%) |
May 30, 2018 | 20.91 | 21.18 | 20.87 | 21.00 | 8,940 | +0.18(+0.87%) |
May 29, 2018 | 20.73 | 20.82 | 20.68 | 20.82 | 14,881 | +0.09(+0.44%) |
May 25, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.05(+0.22%) | |
May 24, 2018 | 20.77 | 20.77 | 20.37 | 20.68 | 5,888 | +0.05(+0.22%) |
May 23, 2018 | 20.64 | 20.73 | 20.59 | 20.64 | 6,330 | +0.14(+0.66%) |
May 22, 2018 | 20.86 | 20.86 | 20.37 | 20.50 | 5,370 | -0.41(-1.95%) |
May 21, 2018 | 20.86 | 20.91 | 20.82 | 20.91 | 6,656 | +0.09(+0.43%) |
May 18, 2018 | 20.91 | 21.00 | 20.73 | 20.82 | 9,172 | -0.18(-0.86%) |
May 17, 2018 | 20.91 | 21.00 | 20.91 | 21.00 | 5,202 | +0.18(+0.87%) |
May 16, 2018 | 20.82 | 20.91 | 20.82 | 20.82 | 10,950 | +0.00(+0.00%) |
May 15, 2018 | 21.00 | 21.00 | 19.91 | 20.82 | 20,971 | -0.18(-0.86%) |
May 14, 2018 | 20.90 | 21.34 | 20.66 | 21.00 | 21,730 | +0.05(+0.22%) |
May 11, 2018 | 21.13 | 21.13 | 20.82 | 20.95 | 3,286 | -0.09(-0.43%) |
May 10, 2018 | 21.01 | 21.23 | 21.01 | 21.04 | 4,948 | +0.05(+0.22%) |
May 09, 2018 | 20.09 | 21.00 | 20.09 | 21.00 | 4,515 | +0.91(+4.50%) |
May 08, 2018 | 20.00 | 20.09 | 20.00 | 20.09 | 3,763 | +0.18(+0.91%) |
May 07, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 1,461 | +0.09(+0.46%) |
May 04, 2018 | 19.55 | 19.82 | 19.41 | 19.82 | 7,056 | +0.27(+1.39%) |
May 03, 2018 | 19.55 | 19.63 | 19.51 | 19.55 | 2,019 | +0.05(+0.23%) |
May 02, 2018 | 19.91 | 19.91 | 19.51 | 19.51 | 5,662 | -0.32(-1.60%) |
May 01, 2018 | 19.87 | 19.87 | 19.14 | 19.82 | 4,073 | -0.09(-0.45%) |
Apr 30, 2018 | 19.96 | 19.96 | 19.24 | 19.91 | 10,859 | -0.14(-0.68%) |
Apr 27, 2018 | 19.60 | 20.05 | 19.41 | 20.05 | 7,042 | +0.45(+2.31%) |
Apr 26, 2018 | 19.64 | 19.82 | 19.23 | 19.60 | 7,429 | -0.14(-0.69%) |
Apr 25, 2018 | 19.60 | 19.87 | 19.23 | 19.73 | 11,606 | -0.68(-3.33%) |
Apr 24, 2018 | 20.43 | 20.43 | 20.09 | 20.41 | 5,964 | +0.41(+2.04%) |
Apr 23, 2018 | 20.05 | 20.18 | 19.78 | 20.00 | 7,582 | -0.59(-2.86%) |
Apr 20, 2018 | 20.32 | 20.77 | 20.18 | 20.59 | 10,530 | +0.09(+0.44%) |
Apr 19, 2018 | 20.61 | 20.77 | 20.41 | 20.50 | 6,632 | -0.05(-0.22%) |
Apr 18, 2018 | 20.46 | 20.82 | 20.46 | 20.55 | 4,702 | +0.09(+0.44%) |
Apr 17, 2018 | 21.00 | 21.00 | 20.14 | 20.46 | 7,770 | -0.50(-2.38%) |
Apr 16, 2018 | 20.41 | 21.94 | 20.41 | 20.95 | 15,517 | -0.41(-1.91%) |
Apr 13, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 1,321 | +0.59(+2.83%) |
Apr 12, 2018 | 21.04 | 21.23 | 20.77 | 20.77 | 7,305 | +0.41(+2.00%) |
Apr 11, 2018 | 21.56 | 21.56 | 20.14 | 20.37 | 6,742 | +0.09(+0.45%) |
Apr 10, 2018 | 20.18 | 20.41 | 20.14 | 20.27 | 13,493 | +0.27(+1.36%) |
Apr 09, 2018 | 19.46 | 20.14 | 19.46 | 20.00 | 3,991 | +0.00(+0.00%) |
Apr 06, 2018 | 19.73 | 20.00 | 19.71 | 20.00 | 4,421 | -0.18(-0.90%) |
Apr 05, 2018 | 20.23 | 20.31 | 20.13 | 20.18 | 12,754 | +0.14(+0.68%) |
Apr 04, 2018 | 19.60 | 20.27 | 19.60 | 20.05 | 8,521 | +0.00(+0.00%) |
Apr 03, 2018 | 19.51 | 20.18 | 19.36 | 20.05 | 6,720 | +0.68(+3.50%) |
Apr 02, 2018 | 20.10 | 20.10 | 19.32 | 19.37 | 5,704 | -0.54(-2.73%) |
Mar 29, 2018 | 19.91 | 19.91 | 19.91 | 0 | +0.09(+0.46%) | |
Mar 28, 2018 | 19.96 | 19.96 | 19.52 | 19.82 | 11,756 | -0.14(-0.68%) |
Mar 27, 2018 | 20.37 | 20.37 | 19.96 | 19.96 | 5,717 | -0.32(-1.56%) |
Mar 26, 2018 | 20.32 | 20.32 | 20.14 | 20.27 | 7,912 | +0.23(+1.13%) |
Mar 23, 2018 | 20.14 | 20.27 | 20.05 | 20.05 | 9,919 | -0.27(-1.34%) |
Mar 22, 2018 | 20.32 | 20.50 | 20.32 | 20.32 | 7,793 | +0.00(+0.00%) |
Mar 21, 2018 | 20.14 | 20.32 | 20.14 | 20.32 | 5,055 | +0.18(+0.90%) |
Mar 20, 2018 | 20.09 | 20.32 | 20.09 | 20.14 | 5,572 | +0.05(+0.23%) |
Mar 19, 2018 | 20.14 | 20.23 | 20.09 | 20.09 | 2,885 | -0.36(-1.77%) |
Mar 16, 2018 | 20.37 | 20.59 | 20.05 | 20.46 | 28,534 | +0.05(+0.22%) |
Mar 15, 2018 | 20.05 | 20.43 | 20.05 | 20.41 | 3,671 | -0.08(-0.40%) |
Mar 14, 2018 | 20.05 | 20.67 | 20.05 | 20.49 | 4,064 | +0.00(+0.00%) |
Mar 13, 2018 | 20.36 | 20.72 | 20.32 | 20.49 | 4,366 | -0.05(-0.22%) |
Mar 12, 2018 | 20.36 | 20.54 | 19.41 | 20.54 | 4,609 | +0.23(+1.11%) |
Mar 09, 2018 | 19.77 | 20.40 | 19.68 | 20.31 | 15,618 | +0.81(+4.17%) |
Mar 08, 2018 | 19.41 | 19.59 | 19.41 | 19.50 | 3,981 | -0.18(-0.92%) |
Mar 07, 2018 | 19.59 | 19.72 | 19.54 | 19.68 | 3,675 | +0.18(+0.93%) |
Mar 06, 2018 | 19.18 | 19.50 | 19.18 | 19.50 | 8,967 | +0.27(+1.41%) |
Mar 05, 2018 | 19.09 | 19.23 | 19.05 | 19.23 | 3,456 | +0.14(+0.71%) |
Mar 02, 2018 | 18.78 | 19.09 | 18.78 | 19.09 | 5,287 | +0.36(+1.93%) |