Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.48 | 22.75 | 22.37 | 22.42 | 26,657 | -0.36(-1.60%) |
May 30, 2018 | 22.44 | 22.84 | 22.44 | 22.78 | 10,463 | +0.17(+0.75%) |
May 29, 2018 | 22.36 | 22.67 | 22.25 | 22.61 | 21,002 | +0.11(+0.47%) |
May 25, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.06(+0.28%) | |
May 24, 2018 | 21.98 | 22.44 | 21.85 | 22.44 | 9,916 | +0.19(+0.85%) |
May 23, 2018 | 22.29 | 22.38 | 22.02 | 22.25 | 13,286 | +0.17(+0.76%) |
May 22, 2018 | 22.19 | 22.32 | 22.00 | 22.08 | 4,874 | -0.23(-1.04%) |
May 21, 2018 | 21.64 | 22.40 | 21.54 | 22.32 | 22,366 | +0.70(+3.22%) |
May 18, 2018 | 21.53 | 21.72 | 21.43 | 21.62 | 17,123 | +0.13(+0.59%) |
May 17, 2018 | 21.36 | 21.62 | 21.13 | 21.49 | 12,052 | -0.13(-0.59%) |
May 16, 2018 | 21.32 | 21.64 | 21.26 | 21.62 | 13,447 | +0.21(+0.99%) |
May 15, 2018 | 21.32 | 21.53 | 20.96 | 21.41 | 8,151 | +0.02(+0.10%) |
May 14, 2018 | 22.02 | 22.04 | 21.39 | 21.39 | 9,831 | -0.53(-2.41%) |
May 11, 2018 | 22.36 | 22.36 | 21.68 | 21.91 | 14,972 | -0.36(-1.61%) |
May 10, 2018 | 21.91 | 22.29 | 21.89 | 22.27 | 20,782 | +0.21(+0.96%) |
May 09, 2018 | 21.89 | 22.26 | 21.77 | 22.06 | 15,652 | -0.04(-0.19%) |
May 08, 2018 | 21.96 | 22.42 | 21.87 | 22.10 | 19,811 | -0.11(-0.48%) |
May 07, 2018 | 22.02 | 22.21 | 21.05 | 22.21 | 11,649 | +0.04(+0.19%) |
May 04, 2018 | 21.55 | 22.19 | 21.34 | 22.17 | 5,229 | +0.57(+2.64%) |
May 03, 2018 | 21.39 | 21.60 | 21.32 | 21.60 | 3,493 | +0.15(+0.69%) |
May 02, 2018 | 21.41 | 21.66 | 21.01 | 21.45 | 10,141 | +0.08(+0.40%) |
May 01, 2018 | 21.51 | 22.28 | 21.11 | 21.36 | 18,620 | -0.30(-1.36%) |
Apr 30, 2018 | 21.47 | 22.18 | 21.47 | 21.66 | 12,422 | +0.23(+1.08%) |
Apr 27, 2018 | 21.75 | 21.79 | 21.43 | 21.43 | 9,475 | -0.57(-2.59%) |
Apr 26, 2018 | 21.85 | 22.42 | 21.85 | 22.00 | 6,425 | +0.04(+0.19%) |
Apr 25, 2018 | 21.64 | 21.96 | 21.64 | 21.96 | 2,645 | +0.02(+0.10%) |
Apr 24, 2018 | 21.51 | 22.46 | 21.51 | 21.93 | 25,478 | +0.11(+0.48%) |
Apr 23, 2018 | 22.17 | 22.17 | 21.83 | 21.83 | 2,858 | -0.36(-1.62%) |
Apr 20, 2018 | 22.12 | 22.38 | 21.75 | 22.19 | 9,994 | -0.19(-0.85%) |
Apr 19, 2018 | 22.32 | 22.46 | 22.29 | 22.38 | 7,945 | -0.06(-0.28%) |
Apr 18, 2018 | 22.38 | 22.63 | 22.38 | 22.44 | 14,049 | -0.19(-0.84%) |
Apr 17, 2018 | 22.80 | 22.80 | 22.38 | 22.63 | 17,201 | -0.13(-0.56%) |
Apr 16, 2018 | 22.10 | 23.18 | 21.96 | 22.76 | 27,932 | +0.55(+2.47%) |
Apr 13, 2018 | 21.47 | 22.23 | 21.47 | 22.21 | 12,355 | +0.63(+2.94%) |
Apr 12, 2018 | 21.22 | 21.96 | 21.22 | 21.58 | 27,541 | +0.21(+0.99%) |
Apr 11, 2018 | 21.03 | 21.75 | 21.03 | 21.36 | 18,198 | +0.06(+0.30%) |
Apr 10, 2018 | 21.30 | 21.60 | 21.18 | 21.30 | 31,783 | +0.02(+0.10%) |
Apr 09, 2018 | 20.96 | 21.75 | 20.82 | 21.28 | 49,811 | +0.27(+1.31%) |
Apr 06, 2018 | 20.73 | 21.11 | 20.69 | 21.01 | 35,260 | -0.02(-0.10%) |
Apr 05, 2018 | 20.61 | 21.11 | 20.61 | 21.03 | 19,650 | +0.34(+1.63%) |
Apr 04, 2018 | 20.67 | 21.26 | 20.46 | 20.69 | 37,907 | +0.06(+0.31%) |
Apr 03, 2018 | 21.07 | 21.07 | 20.39 | 20.63 | 12,616 | +0.17(+0.83%) |
Apr 02, 2018 | 20.73 | 21.15 | 20.27 | 20.46 | 20,332 | -0.27(-1.32%) |
Mar 29, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.11(+0.51%) | |
Mar 28, 2018 | 20.69 | 20.88 | 20.50 | 20.63 | 10,522 | +0.00(+0.00%) |
Mar 27, 2018 | 20.77 | 20.90 | 20.63 | 20.63 | 5,809 | -0.36(-1.71%) |
Mar 26, 2018 | 20.75 | 21.03 | 20.75 | 20.98 | 13,468 | +0.13(+0.61%) |
Mar 23, 2018 | 20.77 | 21.55 | 20.37 | 20.86 | 27,179 | -0.13(-0.60%) |
Mar 22, 2018 | 20.88 | 21.03 | 20.80 | 20.98 | 5,423 | -0.11(-0.50%) |
Mar 21, 2018 | 20.82 | 21.09 | 20.75 | 21.09 | 6,261 | +0.32(+1.52%) |
Mar 20, 2018 | 20.88 | 21.11 | 20.77 | 20.77 | 3,138 | -0.25(-1.20%) |
Mar 19, 2018 | 20.69 | 21.09 | 20.69 | 21.03 | 13,317 | -0.04(-0.20%) |
Mar 16, 2018 | 20.48 | 21.07 | 20.35 | 21.07 | 22,847 | +0.44(+2.15%) |
Mar 15, 2018 | 20.69 | 20.69 | 20.63 | 20.63 | 1,193 | -0.04(-0.20%) |
Mar 14, 2018 | 20.44 | 20.75 | 20.33 | 20.67 | 6,503 | +0.08(+0.41%) |
Mar 13, 2018 | 20.46 | 21.01 | 20.46 | 20.58 | 7,484 | +0.21(+1.04%) |
Mar 12, 2018 | 20.41 | 20.52 | 20.27 | 20.37 | 10,683 | +0.02(+0.10%) |
Mar 09, 2018 | 20.31 | 20.52 | 19.53 | 20.35 | 18,665 | -0.23(-1.13%) |
Mar 08, 2018 | 20.69 | 20.69 | 20.58 | 20.58 | 12,782 | -0.11(-0.51%) |
Mar 07, 2018 | 20.80 | 21.09 | 20.65 | 20.69 | 11,389 | -0.32(-1.51%) |
Mar 06, 2018 | 20.63 | 21.09 | 20.61 | 21.01 | 16,460 | +0.38(+1.84%) |
Mar 05, 2018 | 20.37 | 20.67 | 20.37 | 20.63 | 3,964 | +0.00(+0.00%) |
Mar 02, 2018 | 20.12 | 20.67 | 20.09 | 20.63 | 7,922 | +0.34(+1.66%) |