Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.06 | 22.06 | 21.50 | 21.50 | 587,806 | -0.08(-0.35%) |
May 30, 2018 | 21.42 | 21.91 | 21.42 | 21.57 | 537,634 | +0.18(+0.83%) |
May 29, 2018 | 22.41 | 22.47 | 21.32 | 21.40 | 880,682 | -1.04(-4.65%) |
May 25, 2018 | 22.44 | 22.44 | 22.44 | 0 | +0.48(+2.20%) | |
May 24, 2018 | 21.60 | 22.08 | 21.56 | 21.96 | 621,796 | +0.36(+1.65%) |
May 23, 2018 | 21.47 | 21.63 | 21.34 | 21.60 | 479,600 | +0.13(+0.59%) |
May 22, 2018 | 21.55 | 21.70 | 21.34 | 21.47 | 539,456 | -0.13(-0.59%) |
May 21, 2018 | 21.45 | 21.63 | 21.37 | 21.60 | 340,666 | +0.18(+0.83%) |
May 18, 2018 | 21.45 | 21.52 | 21.29 | 21.42 | 294,002 | +0.05(+0.24%) |
May 17, 2018 | 21.32 | 21.45 | 21.22 | 21.37 | 295,117 | +0.10(+0.48%) |
May 16, 2018 | 21.32 | 21.37 | 21.05 | 21.27 | 511,379 | -0.03(-0.12%) |
May 15, 2018 | 21.29 | 21.34 | 21.19 | 21.29 | 454,034 | +0.00(+0.00%) |
May 14, 2018 | 21.42 | 21.47 | 21.24 | 21.29 | 469,663 | -0.05(-0.24%) |
May 11, 2018 | 21.65 | 21.80 | 21.34 | 21.34 | 365,860 | -0.38(-1.76%) |
May 10, 2018 | 21.60 | 22.02 | 21.43 | 21.73 | 558,609 | +0.20(+0.95%) |
May 09, 2018 | 21.50 | 21.65 | 21.29 | 21.52 | 524,258 | +0.03(+0.12%) |
May 08, 2018 | 21.22 | 21.55 | 21.19 | 21.50 | 472,816 | +0.33(+1.56%) |
May 07, 2018 | 21.19 | 21.47 | 20.61 | 21.17 | 655,357 | +0.00(+0.00%) |
May 04, 2018 | 21.06 | 21.32 | 21.01 | 21.17 | 800,485 | +0.03(+0.12%) |
May 03, 2018 | 21.14 | 21.32 | 20.86 | 21.14 | 472,521 | -0.05(-0.24%) |
May 02, 2018 | 21.50 | 21.55 | 21.12 | 21.19 | 679,023 | -0.31(-1.42%) |
May 01, 2018 | 21.37 | 21.54 | 21.09 | 21.50 | 433,489 | +0.05(+0.24%) |
Apr 30, 2018 | 21.29 | 21.52 | 21.22 | 21.45 | 709,964 | +0.20(+0.96%) |
Apr 27, 2018 | 21.47 | 21.47 | 20.91 | 21.24 | 451,285 | -0.23(-1.07%) |
Apr 26, 2018 | 21.29 | 21.60 | 21.22 | 21.47 | 310,619 | +0.31(+1.44%) |
Apr 25, 2018 | 21.06 | 21.19 | 20.81 | 21.17 | 427,031 | +0.13(+0.61%) |
Apr 24, 2018 | 21.52 | 21.70 | 20.96 | 21.04 | 426,253 | -0.41(-1.90%) |
Apr 23, 2018 | 21.37 | 21.55 | 21.24 | 21.45 | 381,715 | +0.10(+0.48%) |
Apr 20, 2018 | 21.52 | 21.57 | 21.24 | 21.34 | 352,183 | -0.28(-1.30%) |
Apr 19, 2018 | 21.57 | 21.80 | 21.55 | 21.63 | 414,866 | +0.00(+0.00%) |
Apr 18, 2018 | 21.52 | 21.75 | 21.37 | 21.63 | 475,136 | +0.00(+0.00%) |
Apr 17, 2018 | 21.45 | 21.70 | 21.32 | 21.63 | 463,095 | +0.33(+1.56%) |
Apr 16, 2018 | 20.89 | 21.32 | 20.89 | 21.29 | 543,391 | +0.51(+2.45%) |
Apr 13, 2018 | 20.94 | 20.96 | 20.68 | 20.78 | 622,200 | -0.08(-0.37%) |
Apr 12, 2018 | 20.94 | 21.04 | 20.76 | 20.86 | 471,080 | -0.03(-0.12%) |
Apr 11, 2018 | 20.53 | 20.99 | 20.50 | 20.89 | 443,053 | +0.25(+1.23%) |
Apr 10, 2018 | 20.22 | 20.81 | 20.20 | 20.63 | 511,496 | +0.56(+2.79%) |
Apr 09, 2018 | 20.10 | 20.38 | 19.89 | 20.07 | 711,408 | +0.05(+0.25%) |
Apr 06, 2018 | 20.38 | 20.56 | 19.84 | 20.02 | 687,485 | -0.51(-2.48%) |
Apr 05, 2018 | 20.76 | 20.94 | 20.43 | 20.53 | 535,321 | -0.08(-0.37%) |
Apr 04, 2018 | 20.33 | 20.71 | 20.33 | 20.61 | 677,592 | -0.10(-0.49%) |
Apr 03, 2018 | 20.22 | 20.91 | 20.20 | 20.71 | 976,985 | +0.56(+2.78%) |
Apr 02, 2018 | 21.63 | 21.63 | 20.10 | 20.15 | 1,219,837 | -1.55(-7.16%) |
Mar 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | +2.65(+13.90%) | |
Mar 28, 2018 | 19.23 | 19.39 | 18.90 | 19.05 | 912,060 | -0.13(-0.66%) |
Mar 27, 2018 | 19.56 | 19.94 | 19.08 | 19.18 | 510,303 | -0.33(-1.70%) |
Mar 26, 2018 | 19.46 | 19.83 | 19.22 | 19.51 | 772,099 | +0.28(+1.46%) |
Mar 23, 2018 | 19.69 | 19.74 | 19.18 | 19.23 | 1,157,783 | -0.43(-2.20%) |
Mar 22, 2018 | 19.74 | 20.05 | 19.66 | 19.66 | 485,469 | -0.23(-1.15%) |
Mar 21, 2018 | 19.84 | 20.02 | 19.79 | 19.89 | 463,448 | +0.05(+0.26%) |
Mar 20, 2018 | 19.92 | 19.97 | 19.71 | 19.84 | 369,685 | -0.10(-0.51%) |
Mar 19, 2018 | 20.02 | 20.28 | 19.65 | 19.94 | 587,470 | -0.15(-0.76%) |
Mar 16, 2018 | 20.15 | 20.33 | 19.99 | 20.10 | 1,104,794 | -0.03(-0.13%) |
Mar 15, 2018 | 20.20 | 20.48 | 20.10 | 20.12 | 821,702 | -0.08(-0.38%) |
Mar 14, 2018 | 20.33 | 20.45 | 20.12 | 20.20 | 968,402 | -0.10(-0.50%) |
Mar 13, 2018 | 20.84 | 21.01 | 20.20 | 20.30 | 1,314,899 | -0.41(-1.97%) |
Mar 12, 2018 | 21.04 | 21.04 | 20.63 | 20.71 | 835,984 | -0.28(-1.34%) |
Mar 09, 2018 | 21.01 | 21.01 | 20.78 | 20.99 | 532,777 | +0.13(+0.61%) |
Mar 08, 2018 | 20.66 | 20.96 | 20.58 | 20.86 | 697,031 | +0.28(+1.36%) |
Mar 07, 2018 | 20.63 | 20.58 | 909,291 | +0.56(+2.80%) | ||
Mar 06, 2018 | 19.99 | 20.15 | 19.89 | 20.02 | 633,587 | +0.05(+0.26%) |
Mar 05, 2018 | 19.74 | 20.15 | 19.69 | 19.97 | 965,915 | +0.13(+0.64%) |
Mar 02, 2018 | 19.61 | 19.89 | 19.46 | 19.84 | 654,544 | +0.10(+0.52%) |