Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.96 | 23.44 | 22.62 | 22.72 | 45,712 | -0.23(-0.99%) |
May 30, 2018 | 23.35 | 23.71 | 22.94 | 22.95 | 91,212 | -0.43(-1.84%) |
May 29, 2018 | 23.39 | 23.46 | 23.19 | 23.38 | 38,668 | -0.02(-0.07%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.44(+1.91%) | |
May 24, 2018 | 23.12 | 23.16 | 22.79 | 22.95 | 20,269 | -0.17(-0.74%) |
May 23, 2018 | 22.61 | 23.24 | 22.59 | 23.13 | 46,473 | +0.50(+2.21%) |
May 22, 2018 | 22.45 | 22.63 | 22.41 | 22.63 | 21,597 | +0.10(+0.45%) |
May 21, 2018 | 22.12 | 22.52 | 22.00 | 22.52 | 29,173 | +0.49(+2.24%) |
May 18, 2018 | 22.23 | 22.29 | 21.98 | 22.03 | 24,389 | -0.16(-0.71%) |
May 17, 2018 | 22.05 | 22.34 | 21.89 | 22.19 | 70,071 | +0.26(+1.18%) |
May 16, 2018 | 21.70 | 22.02 | 21.63 | 21.93 | 20,065 | +0.20(+0.90%) |
May 15, 2018 | 21.39 | 21.78 | 21.26 | 21.73 | 16,589 | +0.35(+1.65%) |
May 14, 2018 | 21.42 | 21.49 | 21.35 | 21.38 | 13,354 | +0.00(+0.00%) |
May 11, 2018 | 21.49 | 21.67 | 21.33 | 21.38 | 12,444 | -0.05(-0.22%) |
May 10, 2018 | 21.65 | 21.70 | 21.35 | 21.43 | 19,307 | -0.23(-1.05%) |
May 09, 2018 | 21.77 | 22.01 | 21.33 | 21.66 | 35,934 | -0.02(-0.07%) |
May 08, 2018 | 21.46 | 21.72 | 21.37 | 21.67 | 30,110 | +0.13(+0.62%) |
May 07, 2018 | 21.73 | 21.73 | 21.39 | 21.54 | 37,107 | -0.16(-0.76%) |
May 04, 2018 | 21.33 | 21.80 | 21.27 | 21.70 | 32,823 | +0.41(+1.95%) |
May 03, 2018 | 21.40 | 21.45 | 21.15 | 21.29 | 31,842 | -0.09(-0.40%) |
May 02, 2018 | 21.26 | 21.47 | 20.96 | 21.37 | 33,254 | +0.10(+0.48%) |
May 01, 2018 | 21.27 | 21.28 | 20.82 | 21.27 | 29,473 | -0.01(-0.04%) |
Apr 30, 2018 | 21.19 | 21.44 | 21.08 | 21.28 | 24,477 | +0.10(+0.48%) |
Apr 27, 2018 | 21.15 | 21.59 | 20.85 | 21.18 | 24,072 | +0.02(+0.11%) |
Apr 26, 2018 | 21.55 | 21.66 | 21.13 | 21.15 | 26,244 | -0.35(-1.64%) |
Apr 25, 2018 | 21.31 | 21.59 | 21.26 | 21.51 | 19,807 | +0.20(+0.95%) |
Apr 24, 2018 | 21.37 | 21.56 | 21.20 | 21.30 | 25,508 | +0.02(+0.07%) |
Apr 23, 2018 | 21.25 | 21.37 | 21.03 | 21.29 | 18,921 | +0.05(+0.22%) |
Apr 20, 2018 | 20.93 | 21.31 | 20.93 | 21.24 | 24,902 | +0.25(+1.19%) |
Apr 19, 2018 | 21.10 | 21.33 | 20.93 | 20.99 | 16,540 | -0.13(-0.63%) |
Apr 18, 2018 | 21.31 | 21.47 | 21.12 | 21.12 | 12,743 | -0.18(-0.84%) |
Apr 17, 2018 | 21.35 | 21.51 | 21.13 | 21.30 | 23,430 | +0.04(+0.18%) |
Apr 16, 2018 | 20.54 | 21.51 | 20.50 | 21.26 | 31,334 | +0.72(+3.50%) |
Apr 13, 2018 | 20.70 | 20.74 | 20.47 | 20.54 | 19,955 | -0.21(-1.02%) |
Apr 12, 2018 | 21.48 | 21.49 | 20.68 | 20.76 | 22,477 | -0.72(-3.35%) |
Apr 11, 2018 | 21.12 | 21.52 | 21.05 | 21.48 | 15,112 | +0.31(+1.44%) |
Apr 10, 2018 | 21.87 | 21.91 | 21.15 | 21.17 | 32,536 | -0.57(-2.63%) |
Apr 09, 2018 | 21.29 | 21.87 | 20.98 | 21.74 | 72,038 | +0.55(+2.58%) |
Apr 06, 2018 | 20.76 | 21.25 | 20.68 | 21.19 | 47,305 | +0.38(+1.84%) |
Apr 05, 2018 | 20.74 | 20.90 | 20.22 | 20.81 | 29,616 | +0.07(+0.34%) |
Apr 04, 2018 | 19.79 | 20.91 | 19.61 | 20.74 | 40,296 | +0.79(+3.96%) |
Apr 03, 2018 | 20.39 | 20.48 | 19.95 | 19.95 | 34,477 | -0.36(-1.76%) |
Apr 02, 2018 | 20.44 | 20.71 | 19.94 | 20.31 | 45,450 | -0.12(-0.61%) |
Mar 29, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 20.17 | 20.41 | 19.74 | 20.38 | 43,989 | +0.21(+1.04%) |
Mar 27, 2018 | 19.94 | 20.34 | 19.49 | 20.17 | 58,058 | +0.22(+1.13%) |
Mar 26, 2018 | 19.76 | 19.95 | 19.56 | 19.94 | 37,722 | +0.40(+2.02%) |
Mar 23, 2018 | 19.62 | 19.68 | 19.44 | 19.55 | 62,611 | -0.09(-0.43%) |
Mar 22, 2018 | 19.61 | 19.83 | 19.55 | 19.63 | 18,825 | -0.07(-0.35%) |
Mar 21, 2018 | 19.44 | 19.75 | 19.38 | 19.70 | 20,237 | +0.27(+1.40%) |
Mar 20, 2018 | 19.57 | 19.57 | 19.37 | 19.43 | 16,951 | -0.08(-0.40%) |
Mar 19, 2018 | 19.76 | 19.84 | 19.29 | 19.51 | 22,244 | -0.19(-0.94%) |
Mar 16, 2018 | 19.38 | 19.91 | 19.38 | 19.69 | 70,423 | +0.27(+1.40%) |
Mar 15, 2018 | 19.31 | 19.57 | 18.87 | 19.42 | 34,096 | +0.10(+0.52%) |
Mar 14, 2018 | 19.63 | 19.63 | 19.28 | 19.32 | 32,772 | -0.20(-1.03%) |
Mar 13, 2018 | 19.28 | 20.12 | 19.28 | 19.52 | 59,418 | +0.32(+1.65%) |
Mar 12, 2018 | 19.12 | 19.21 | 18.98 | 19.21 | 28,436 | +0.16(+0.81%) |
Mar 09, 2018 | 18.61 | 19.25 | 18.56 | 19.05 | 30,047 | +0.54(+2.93%) |
Mar 08, 2018 | 18.66 | 18.66 | 18.41 | 18.51 | 20,710 | -0.14(-0.75%) |
Mar 07, 2018 | 18.69 | 18.79 | 18.44 | 18.65 | 32,014 | +0.06(+0.33%) |
Mar 06, 2018 | 18.43 | 18.64 | 18.28 | 18.59 | 18,204 | +0.20(+1.10%) |
Mar 05, 2018 | 18.64 | 18.73 | 18.12 | 18.38 | 26,634 | -0.33(-1.74%) |
Mar 02, 2018 | 18.13 | 18.71 | 18.13 | 18.71 | 14,474 | +0.54(+2.98%) |