Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.36 | 22.31 | 20.96 | 22.31 | 41,532 | +1.05(+4.94%) |
May 30, 2018 | 20.95 | 21.39 | 20.85 | 21.26 | 16,280 | +0.30(+1.42%) |
May 29, 2018 | 20.94 | 21.00 | 20.40 | 20.96 | 8,626 | +0.05(+0.24%) |
May 25, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.07(+0.36%) | |
May 24, 2018 | 20.89 | 20.90 | 20.67 | 20.84 | 16,791 | +0.08(+0.37%) |
May 23, 2018 | 20.95 | 20.95 | 20.65 | 20.76 | 7,505 | -0.26(-1.23%) |
May 22, 2018 | 20.66 | 21.05 | 20.38 | 21.02 | 23,250 | +0.44(+2.13%) |
May 21, 2018 | 20.55 | 20.66 | 20.26 | 20.58 | 20,845 | +0.29(+1.43%) |
May 18, 2018 | 20.24 | 20.67 | 20.07 | 20.29 | 4,591 | +0.07(+0.37%) |
May 17, 2018 | 20.24 | 20.81 | 19.64 | 20.22 | 31,295 | +0.07(+0.37%) |
May 16, 2018 | 20.17 | 20.34 | 20.09 | 20.14 | 25,127 | -0.03(-0.16%) |
May 15, 2018 | 20.37 | 20.37 | 20.17 | 20.18 | 19,665 | -0.16(-0.77%) |
May 14, 2018 | 20.38 | 20.49 | 20.18 | 20.33 | 31,363 | +0.11(+0.53%) |
May 11, 2018 | 20.20 | 20.45 | 20.13 | 20.23 | 104,562 | +0.06(+0.29%) |
May 10, 2018 | 20.05 | 20.40 | 20.05 | 20.17 | 54,511 | -0.08(-0.41%) |
May 09, 2018 | 20.60 | 21.12 | 20.20 | 20.25 | 50,766 | -0.45(-2.20%) |
May 08, 2018 | 21.23 | 21.90 | 20.70 | 20.71 | 26,254 | -0.54(-2.53%) |
May 07, 2018 | 21.85 | 22.28 | 21.24 | 21.24 | 14,260 | -0.66(-3.02%) |
May 04, 2018 | 21.86 | 22.18 | 21.38 | 21.91 | 12,512 | +0.16(+0.71%) |
May 03, 2018 | 21.69 | 22.11 | 21.65 | 21.75 | 9,677 | +0.03(+0.15%) |
May 02, 2018 | 21.39 | 21.76 | 21.39 | 21.72 | 5,644 | +0.45(+2.13%) |
May 01, 2018 | 21.26 | 21.76 | 21.26 | 21.27 | 11,873 | -0.20(-0.94%) |
Apr 30, 2018 | 21.05 | 21.83 | 21.05 | 21.47 | 26,844 | +0.43(+2.04%) |
Apr 27, 2018 | 21.05 | 21.31 | 21.04 | 21.04 | 27,010 | -0.04(-0.19%) |
Apr 26, 2018 | 21.16 | 21.35 | 21.05 | 21.08 | 9,817 | +0.06(+0.27%) |
Apr 25, 2018 | 21.36 | 21.36 | 21.02 | 21.02 | 31,340 | -0.06(-0.27%) |
Apr 24, 2018 | 21.65 | 21.89 | 21.06 | 21.08 | 15,347 | -0.57(-2.62%) |
Apr 23, 2018 | 22.09 | 22.09 | 21.61 | 21.65 | 32,756 | -0.27(-1.22%) |
Apr 20, 2018 | 22.28 | 22.28 | 21.89 | 21.91 | 18,722 | -0.17(-0.77%) |
Apr 19, 2018 | 22.01 | 22.50 | 22.01 | 22.08 | 11,800 | -0.01(-0.04%) |
Apr 18, 2018 | 22.57 | 22.57 | 22.09 | 22.09 | 7,454 | +0.00(+0.00%) |
Apr 17, 2018 | 22.03 | 22.56 | 22.03 | 22.09 | 23,270 | +0.07(+0.33%) |
Apr 16, 2018 | 22.17 | 22.55 | 22.01 | 22.02 | 17,376 | -0.06(-0.26%) |
Apr 13, 2018 | 22.57 | 22.57 | 22.07 | 22.07 | 14,597 | -0.47(-2.10%) |
Apr 12, 2018 | 22.30 | 22.55 | 22.07 | 22.55 | 4,116 | +0.48(+2.18%) |
Apr 11, 2018 | 22.07 | 22.50 | 21.86 | 22.07 | 122,318 | +0.00(+0.00%) |
Apr 10, 2018 | 22.73 | 22.73 | 22.01 | 22.07 | 50,646 | -0.50(-2.22%) |
Apr 09, 2018 | 22.25 | 22.57 | 21.96 | 22.57 | 11,264 | +0.38(+1.71%) |
Apr 06, 2018 | 22.54 | 22.58 | 22.09 | 22.19 | 9,214 | -0.31(-1.37%) |
Apr 05, 2018 | 22.25 | 22.54 | 22.25 | 22.50 | 10,993 | +0.39(+1.75%) |
Apr 04, 2018 | 21.65 | 22.25 | 21.65 | 22.11 | 14,736 | +0.37(+1.72%) |
Apr 03, 2018 | 21.99 | 22.31 | 21.69 | 21.73 | 17,652 | -0.30(-1.36%) |
Apr 02, 2018 | 22.02 | 22.58 | 21.65 | 22.03 | 14,828 | -0.53(-2.33%) |
Mar 29, 2018 | 22.56 | 22.56 | 22.56 | 0 | +0.80(+3.68%) | |
Mar 28, 2018 | 22.04 | 22.39 | 21.41 | 21.76 | 8,275 | -0.23(-1.03%) |
Mar 27, 2018 | 22.28 | 22.59 | 21.99 | 21.99 | 3,481 | -0.29(-1.31%) |
Mar 26, 2018 | 22.01 | 22.28 | 21.56 | 22.28 | 4,362 | +0.55(+2.53%) |
Mar 23, 2018 | 22.35 | 22.55 | 21.73 | 21.73 | 6,876 | -0.36(-1.65%) |
Mar 22, 2018 | 22.62 | 22.75 | 22.09 | 22.09 | 8,093 | -0.53(-2.33%) |
Mar 21, 2018 | 22.84 | 23.25 | 22.62 | 22.62 | 8,525 | -0.01(-0.04%) |
Mar 20, 2018 | 22.62 | 23.20 | 22.54 | 22.62 | 14,858 | +0.09(+0.39%) |
Mar 19, 2018 | 22.67 | 22.67 | 22.54 | 22.54 | 6,694 | -0.12(-0.54%) |
Mar 16, 2018 | 22.77 | 23.26 | 22.66 | 22.66 | 6,235 | -0.12(-0.53%) |
Mar 15, 2018 | 23.25 | 23.31 | 22.70 | 22.78 | 36,796 | -0.49(-2.12%) |
Mar 14, 2018 | 23.17 | 23.29 | 23.01 | 23.27 | 6,515 | +0.37(+1.63%) |
Mar 13, 2018 | 23.18 | 23.59 | 22.86 | 22.90 | 11,459 | -0.06(-0.25%) |
Mar 12, 2018 | 22.80 | 23.76 | 22.56 | 22.96 | 16,969 | +0.11(+0.46%) |
Mar 09, 2018 | 22.78 | 22.85 | 22.29 | 22.85 | 17,089 | +0.36(+1.62%) |
Mar 08, 2018 | 22.54 | 22.69 | 22.33 | 22.49 | 7,941 | -0.05(-0.22%) |
Mar 07, 2018 | 22.82 | 22.35 | 22.54 | 7,585 | +0.15(+0.66%) | |
Mar 06, 2018 | 22.37 | 22.46 | 22.17 | 22.39 | 9,712 | +0.04(+0.18%) |
Mar 05, 2018 | 22.03 | 22.36 | 21.88 | 22.35 | 13,607 | +0.34(+1.54%) |
Mar 02, 2018 | 22.07 | 22.30 | 21.77 | 22.01 | 7,517 | -0.20(-0.91%) |