Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.45 | 20.59 | 19.70 | 19.80 | 475,628 | -0.70(-3.41%) |
May 30, 2018 | 20.40 | 20.80 | 20.40 | 20.50 | 914,219 | +0.25(+1.23%) |
May 29, 2018 | 20.35 | 20.60 | 20.20 | 20.25 | 404,697 | -0.30(-1.46%) |
May 25, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.65(+3.27%) | |
May 24, 2018 | 19.85 | 20.05 | 19.65 | 19.90 | 224,298 | +0.00(+0.00%) |
May 23, 2018 | 20.15 | 20.20 | 19.65 | 19.90 | 293,333 | -0.40(-1.97%) |
May 22, 2018 | 20.45 | 20.66 | 20.20 | 20.30 | 196,954 | -0.20(-0.98%) |
May 21, 2018 | 20.50 | 20.75 | 20.35 | 20.50 | 351,759 | +0.10(+0.49%) |
May 18, 2018 | 20.90 | 21.00 | 20.35 | 20.40 | 451,059 | -0.50(-2.39%) |
May 17, 2018 | 20.55 | 21.15 | 20.55 | 20.90 | 307,966 | +0.30(+1.46%) |
May 16, 2018 | 20.25 | 20.85 | 20.25 | 20.60 | 283,182 | +0.35(+1.73%) |
May 15, 2018 | 20.70 | 20.82 | 20.25 | 20.25 | 486,369 | -0.45(-2.17%) |
May 14, 2018 | 19.80 | 21.05 | 19.70 | 20.70 | 864,901 | +0.80(+4.02%) |
May 11, 2018 | 19.75 | 20.00 | 19.40 | 19.90 | 546,156 | +0.10(+0.51%) |
May 10, 2018 | 20.20 | 20.60 | 18.90 | 19.80 | 1,301,124 | -1.65(-7.69%) |
May 09, 2018 | 21.75 | 21.90 | 21.27 | 21.45 | 368,268 | -0.15(-0.69%) |
May 08, 2018 | 21.15 | 21.85 | 21.15 | 21.60 | 385,218 | +0.45(+2.13%) |
May 07, 2018 | 20.70 | 21.40 | 20.50 | 21.15 | 378,336 | +0.60(+2.92%) |
May 04, 2018 | 20.60 | 20.75 | 20.19 | 20.55 | 312,833 | -0.25(-1.20%) |
May 03, 2018 | 21.00 | 21.20 | 20.60 | 20.80 | 248,728 | -0.25(-1.19%) |
May 02, 2018 | 21.00 | 21.40 | 20.95 | 21.05 | 227,184 | +0.10(+0.48%) |
May 01, 2018 | 21.00 | 21.00 | 20.23 | 20.95 | 405,145 | +0.30(+1.45%) |
Apr 30, 2018 | 21.40 | 21.55 | 20.60 | 20.65 | 313,915 | -0.75(-3.50%) |
Apr 27, 2018 | 21.20 | 21.45 | 21.07 | 21.40 | 260,003 | +0.25(+1.18%) |
Apr 26, 2018 | 21.65 | 21.65 | 21.05 | 21.15 | 273,716 | -0.45(-2.08%) |
Apr 25, 2018 | 21.55 | 21.77 | 21.35 | 21.60 | 260,357 | +0.10(+0.47%) |
Apr 24, 2018 | 21.90 | 22.00 | 21.45 | 21.50 | 289,363 | -0.25(-1.15%) |
Apr 23, 2018 | 21.50 | 21.85 | 21.40 | 21.75 | 260,532 | +0.25(+1.16%) |
Apr 20, 2018 | 21.70 | 21.80 | 21.40 | 21.50 | 389,652 | -0.30(-1.38%) |
Apr 19, 2018 | 22.00 | 22.20 | 21.60 | 21.80 | 659,301 | -0.20(-0.91%) |
Apr 18, 2018 | 21.65 | 22.20 | 21.65 | 22.00 | 333,641 | +0.40(+1.85%) |
Apr 17, 2018 | 21.76 | 21.80 | 21.48 | 21.60 | 392,902 | -0.05(-0.23%) |
Apr 16, 2018 | 21.60 | 21.80 | 21.45 | 21.65 | 851,186 | +0.05(+0.23%) |
Apr 13, 2018 | 22.25 | 22.30 | 21.40 | 21.60 | 672,477 | -0.50(-2.26%) |
Apr 12, 2018 | 22.15 | 22.43 | 21.98 | 22.10 | 558,828 | +0.15(+0.68%) |
Apr 11, 2018 | 22.45 | 22.60 | 21.85 | 21.95 | 508,080 | -0.75(-3.30%) |
Apr 10, 2018 | 22.10 | 22.75 | 21.85 | 22.70 | 459,424 | +0.95(+4.37%) |
Apr 09, 2018 | 22.20 | 22.20 | 21.70 | 21.75 | 294,452 | -0.35(-1.58%) |
Apr 06, 2018 | 22.95 | 23.10 | 21.70 | 22.10 | 565,710 | -1.05(-4.54%) |
Apr 05, 2018 | 22.85 | 23.23 | 22.85 | 23.15 | 332,544 | +0.45(+1.98%) |
Apr 04, 2018 | 21.85 | 22.79 | 21.80 | 22.70 | 335,332 | +0.50(+2.25%) |
Apr 03, 2018 | 22.00 | 22.35 | 21.80 | 22.20 | 473,012 | +0.45(+2.07%) |
Apr 02, 2018 | 21.95 | 22.15 | 21.50 | 21.75 | 543,333 | -0.30(-1.36%) |
Mar 29, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.80(+3.76%) | |
Mar 28, 2018 | 21.10 | 21.40 | 20.95 | 21.25 | 513,338 | +0.15(+0.71%) |
Mar 27, 2018 | 21.05 | 21.60 | 20.75 | 21.10 | 589,388 | +0.20(+0.96%) |
Mar 26, 2018 | 21.00 | 21.25 | 20.20 | 20.90 | 982,011 | +0.15(+0.72%) |
Mar 23, 2018 | 21.45 | 21.55 | 20.70 | 20.75 | 665,493 | -0.55(-2.58%) |
Mar 22, 2018 | 21.60 | 21.80 | 21.25 | 21.30 | 532,710 | -0.55(-2.52%) |
Mar 21, 2018 | 21.65 | 22.10 | 21.55 | 21.85 | 467,118 | +0.25(+1.16%) |
Mar 20, 2018 | 21.90 | 22.10 | 21.50 | 21.60 | 409,189 | -0.25(-1.14%) |
Mar 19, 2018 | 22.50 | 22.55 | 21.65 | 21.85 | 597,676 | -0.70(-3.10%) |
Mar 16, 2018 | 22.35 | 22.90 | 22.20 | 22.55 | 444,632 | +0.15(+0.67%) |
Mar 15, 2018 | 22.45 | 22.75 | 22.05 | 22.40 | 1,870,210 | +0.05(+0.22%) |
Mar 14, 2018 | 23.10 | 23.10 | 22.10 | 22.35 | 1,158,601 | -0.55(-2.40%) |
Mar 13, 2018 | 23.00 | 23.40 | 22.75 | 22.90 | 377,355 | -0.10(-0.43%) |
Mar 12, 2018 | 23.00 | 23.30 | 22.80 | 23.00 | 345,519 | -0.10(-0.43%) |
Mar 09, 2018 | 22.90 | 23.15 | 22.60 | 23.10 | 441,680 | +0.30(+1.32%) |
Mar 08, 2018 | 23.35 | 23.48 | 22.65 | 22.80 | 422,478 | -0.55(-2.36%) |
Mar 07, 2018 | 23.60 | 23.35 | 662,002 | +0.40(+1.74%) | ||
Mar 06, 2018 | 22.80 | 23.20 | 22.35 | 22.95 | 702,787 | +0.35(+1.55%) |
Mar 05, 2018 | 21.80 | 22.75 | 21.75 | 22.60 | 593,678 | +0.65(+2.96%) |
Mar 02, 2018 | 21.90 | 22.35 | 21.70 | 21.95 | 1,218,350 | -0.25(-1.13%) |