Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.95 | 22.00 | 21.36 | 21.36 | 2,019 | -0.54(-2.47%) |
May 30, 2018 | 21.31 | 21.90 | 21.31 | 21.90 | 2,028 | +0.43(+2.01%) |
May 29, 2018 | 21.38 | 21.47 | 21.38 | 21.47 | 2,133 | +0.21(+0.98%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.06(+0.28%) | |
May 24, 2018 | 21.23 | 21.28 | 21.16 | 21.20 | 1,050 | -0.09(-0.42%) |
May 23, 2018 | 20.91 | 21.29 | 20.91 | 21.29 | 1,481 | +0.45(+2.16%) |
May 22, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 102 | -0.21(-1.00%) |
May 21, 2018 | 20.85 | 21.05 | 20.67 | 21.05 | 6,500 | +0.34(+1.64%) |
May 18, 2018 | 20.97 | 20.97 | 20.71 | 20.71 | 1,540 | -0.29(-1.38%) |
May 17, 2018 | 21.06 | 21.09 | 20.80 | 21.00 | 4,369 | +0.07(+0.33%) |
May 16, 2018 | 21.06 | 21.06 | 20.93 | 20.93 | 355 | +0.00(+0.00%) |
May 15, 2018 | 21.26 | 21.26 | 20.93 | 20.93 | 4,402 | -0.39(-1.83%) |
May 14, 2018 | 21.41 | 21.41 | 21.32 | 21.32 | 1,440 | -0.11(-0.51%) |
May 11, 2018 | 21.43 | 21.43 | 21.43 | 21.43 | 673 | -0.36(-1.65%) |
May 10, 2018 | 21.41 | 21.79 | 21.41 | 21.79 | 322 | +0.29(+1.35%) |
May 09, 2018 | 21.63 | 21.64 | 21.50 | 21.50 | 666 | -0.14(-0.65%) |
May 08, 2018 | 21.29 | 21.64 | 21.25 | 21.64 | 5,539 | +0.57(+2.71%) |
May 07, 2018 | 21.12 | 21.32 | 21.07 | 21.07 | 9,900 | -0.14(-0.66%) |
May 04, 2018 | 21.26 | 21.26 | 21.11 | 21.21 | 2,000 | -0.02(-0.09%) |
May 03, 2018 | 20.88 | 21.56 | 20.88 | 21.23 | 10,709 | +0.28(+1.34%) |
May 02, 2018 | 21.26 | 21.38 | 20.95 | 20.95 | 1,436 | -0.25(-1.18%) |
May 01, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 202 | -0.05(-0.24%) |
Apr 30, 2018 | 21.11 | 21.25 | 21.11 | 21.25 | 2,615 | +0.07(+0.33%) |
Apr 27, 2018 | 20.88 | 21.18 | 20.88 | 21.18 | 2,708 | +0.05(+0.24%) |
Apr 26, 2018 | 21.35 | 21.36 | 21.10 | 21.13 | 2,575 | -0.22(-1.03%) |
Apr 25, 2018 | 21.22 | 21.42 | 21.17 | 21.35 | 3,658 | +0.04(+0.19%) |
Apr 24, 2018 | 21.40 | 21.40 | 21.22 | 21.31 | 1,901 | +0.00(+0.00%) |
Apr 23, 2018 | 21.33 | 21.39 | 21.31 | 21.31 | 705 | +0.03(+0.14%) |
Apr 20, 2018 | 21.20 | 21.34 | 21.05 | 21.28 | 5,573 | -0.12(-0.56%) |
Apr 19, 2018 | 21.45 | 21.45 | 21.34 | 21.40 | 3,948 | -0.19(-0.88%) |
Apr 18, 2018 | 21.56 | 21.67 | 21.48 | 21.59 | 6,724 | +0.24(+1.12%) |
Apr 17, 2018 | 21.35 | 21.52 | 21.27 | 21.35 | 11,049 | -0.19(-0.88%) |
Apr 16, 2018 | 21.70 | 21.98 | 21.40 | 21.54 | 1,615 | +0.14(+0.65%) |