Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.32 | 20.32 | 20.32 | 832 | +0.17(+0.83%) | |
May 29, 2018 | 20.15 | 20.15 | 20.15 | 52 | +0.04(+0.20%) | |
May 25, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.62(-2.99%) | |
May 24, 2018 | 20.60 | 20.77 | 20.60 | 20.73 | 2,005 | -1.20(-5.45%) |
May 22, 2018 | 21.93 | 21.93 | 21.93 | 536 | +0.08(+0.35%) | |
May 21, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 321 | -0.21(-0.93%) |
May 18, 2018 | 21.91 | 22.06 | 21.91 | 22.06 | 67,303 | -0.17(-0.77%) |
May 17, 2018 | 22.07 | 22.23 | 22.04 | 22.23 | 70,165 | +0.77(+3.56%) |
May 16, 2018 | 21.40 | 21.46 | 21.36 | 21.46 | 65,740 | +0.55(+2.62%) |
May 15, 2018 | 20.91 | 20.91 | 20.91 | 20.91 | 13,385 | -0.19(-0.90%) |
May 10, 2018 | 21.10 | 21.10 | 21.10 | 121 | -0.14(-0.65%) | |
May 09, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 229 | +0.21(+1.00%) |
May 08, 2018 | 20.70 | 21.08 | 20.70 | 21.03 | 29,532 | -0.89(-4.04%) |
May 07, 2018 | 21.97 | 21.97 | 21.92 | 21.92 | 22,943 | +0.24(+1.12%) |
May 04, 2018 | 21.40 | 21.67 | 21.40 | 21.67 | 7,494 | -0.22(-1.00%) |
May 01, 2018 | 21.89 | 21.89 | 21.89 | 34 | -0.43(-1.92%) | |
Apr 27, 2018 | 22.32 | 22.32 | 22.32 | 178 | +0.01(+0.03%) | |
Apr 26, 2018 | 22.30 | 22.32 | 22.30 | 22.32 | 682 | +0.52(+2.37%) |
Apr 25, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 181 | -1.07(-4.68%) |
Apr 24, 2018 | 23.12 | 23.14 | 22.87 | 22.87 | 2,986 | -1.73(-7.03%) |
Apr 23, 2018 | 24.31 | 24.61 | 24.31 | 24.60 | 2,272 | +0.58(+2.42%) |
Apr 20, 2018 | 23.93 | 24.02 | 23.93 | 24.02 | 618 | -0.02(-0.08%) |
Apr 18, 2018 | 24.04 | 24.04 | 24.04 | 131 | +0.98(+4.25%) | |
Apr 17, 2018 | 23.51 | 23.51 | 23.06 | 23.06 | 8,537 | -0.52(-2.21%) |
Apr 16, 2018 | 23.63 | 23.63 | 23.50 | 23.58 | 1,835 | -0.06(-0.25%) |
Apr 12, 2018 | 23.64 | 23.64 | 23.64 | 68 | +0.37(+1.59%) | |
Apr 10, 2018 | 23.27 | 23.27 | 23.27 | 92 | +1.56(+7.18%) | |
Apr 04, 2018 | 21.71 | 21.71 | 21.71 | 96 | -0.10(-0.45%) | |
Apr 03, 2018 | 21.87 | 21.87 | 21.81 | 21.81 | 1,340 | +0.29(+1.35%) |
Apr 02, 2018 | 21.74 | 21.74 | 21.51 | 21.52 | 1,719 | -0.36(-1.66%) |
Mar 29, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.48(+2.25%) | |
Mar 28, 2018 | 21.63 | 21.63 | 21.40 | 21.40 | 312 | -0.29(-1.34%) |
Mar 27, 2018 | 21.69 | 21.69 | 21.69 | 21.69 | 275 | -0.01(-0.06%) |
Mar 26, 2018 | 21.70 | 21.70 | 21.70 | 21.70 | 339 | -0.45(-2.04%) |
Mar 23, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 139 | +0.15(+0.69%) |
Mar 22, 2018 | 22.00 | 22.01 | 21.93 | 22.00 | 1,178 | +0.05(+0.24%) |
Mar 21, 2018 | 21.61 | 21.97 | 21.61 | 21.95 | 1,150 | +1.39(+6.76%) |
Mar 19, 2018 | 20.56 | 20.56 | 20.56 | 273 | +0.15(+0.74%) | |
Mar 16, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1,672 | +0.01(+0.04%) |
Mar 15, 2018 | 20.59 | 20.59 | 20.33 | 20.40 | 28,070 | -0.36(-1.72%) |
Mar 14, 2018 | 20.75 | 20.76 | 20.75 | 20.76 | 954 | +0.17(+0.83%) |
Mar 13, 2018 | 21.19 | 21.19 | 20.59 | 20.59 | 1,208 | -0.71(-3.33%) |
Mar 12, 2018 | 21.41 | 21.41 | 21.30 | 21.30 | 547 | -0.65(-2.96%) |
Mar 09, 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 302 | +0.42(+1.95%) |
Mar 08, 2018 | 21.63 | 21.63 | 21.53 | 21.53 | 884 | -0.52(-2.36%) |
Mar 06, 2018 | 22.05 | 22.05 | 22.05 | 32,549 | +0.36(+1.65%) | |
Mar 05, 2018 | 21.77 | 21.77 | 21.69 | 21.69 | 1,145 | -0.27(-1.24%) |
Mar 02, 2018 | 21.72 | 21.96 | 21.72 | 21.96 | 333 | -0.06(-0.27%) |