Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.98 | 22.61 | 21.98 | 22.13 | 90,008 | +0.27(+1.23%) |
May 30, 2018 | 21.43 | 22.07 | 21.41 | 21.86 | 74,896 | +0.50(+2.33%) |
May 29, 2018 | 21.63 | 21.89 | 21.32 | 21.36 | 68,708 | -0.41(-1.89%) |
May 25, 2018 | 21.77 | 21.77 | 21.77 | 0 | -0.33(-1.51%) | |
May 24, 2018 | 22.10 | 22.49 | 21.84 | 22.11 | 59,777 | -0.01(-0.04%) |
May 23, 2018 | 22.16 | 22.32 | 22.00 | 22.12 | 65,718 | -0.13(-0.60%) |
May 22, 2018 | 22.12 | 22.71 | 22.09 | 22.25 | 72,518 | +0.19(+0.87%) |
May 21, 2018 | 22.37 | 22.40 | 21.90 | 22.06 | 66,776 | -0.21(-0.94%) |
May 18, 2018 | 21.85 | 22.53 | 21.82 | 22.27 | 108,371 | +0.52(+2.37%) |
May 17, 2018 | 21.30 | 22.03 | 21.30 | 21.75 | 93,157 | +0.49(+2.29%) |
May 16, 2018 | 21.17 | 21.46 | 21.10 | 21.26 | 95,276 | +0.16(+0.77%) |
May 15, 2018 | 21.08 | 21.46 | 20.92 | 21.10 | 130,080 | -0.11(-0.50%) |
May 14, 2018 | 21.31 | 21.51 | 20.93 | 21.21 | 140,272 | -0.04(-0.18%) |
May 11, 2018 | 21.26 | 21.49 | 21.16 | 21.25 | 91,249 | +0.08(+0.36%) |
May 10, 2018 | 20.88 | 21.38 | 20.71 | 21.17 | 86,486 | +0.42(+2.03%) |
May 09, 2018 | 20.40 | 20.94 | 20.24 | 20.75 | 145,509 | +0.40(+1.97%) |
May 08, 2018 | 20.86 | 21.06 | 20.31 | 20.35 | 124,733 | -0.63(-3.01%) |
May 07, 2018 | 20.85 | 21.31 | 20.40 | 20.98 | 139,119 | +0.04(+0.18%) |
May 04, 2018 | 21.95 | 22.10 | 20.75 | 20.94 | 157,929 | -1.07(-4.86%) |
May 03, 2018 | 21.38 | 22.52 | 21.15 | 22.01 | 122,514 | +0.05(+0.22%) |
May 02, 2018 | 21.02 | 22.47 | 21.02 | 21.96 | 155,132 | +0.97(+4.60%) |
May 01, 2018 | 22.39 | 22.39 | 20.87 | 21.00 | 197,236 | -1.41(-6.31%) |
Apr 30, 2018 | 22.56 | 22.94 | 22.13 | 22.41 | 171,526 | -0.14(-0.64%) |
Apr 27, 2018 | 22.72 | 22.72 | 22.04 | 22.56 | 91,044 | -0.11(-0.46%) |
Apr 26, 2018 | 22.56 | 23.09 | 22.50 | 22.66 | 62,414 | +0.12(+0.55%) |
Apr 25, 2018 | 22.04 | 22.65 | 21.86 | 22.54 | 42,243 | +0.44(+1.99%) |
Apr 24, 2018 | 22.23 | 22.44 | 21.56 | 22.10 | 102,776 | -0.03(-0.13%) |
Apr 23, 2018 | 22.08 | 22.25 | 21.71 | 22.12 | 57,063 | -0.11(-0.47%) |
Apr 20, 2018 | 22.39 | 22.68 | 22.00 | 22.23 | 56,725 | -0.28(-1.23%) |
Apr 19, 2018 | 22.39 | 22.91 | 21.95 | 22.51 | 72,295 | +0.11(+0.47%) |
Apr 18, 2018 | 22.51 | 23.20 | 22.39 | 22.40 | 148,813 | +0.05(+0.21%) |
Apr 17, 2018 | 21.41 | 22.49 | 21.41 | 22.35 | 152,142 | +1.10(+5.17%) |
Apr 16, 2018 | 21.07 | 21.32 | 20.58 | 21.26 | 63,189 | +0.42(+2.02%) |
Apr 13, 2018 | 21.26 | 21.26 | 20.68 | 20.83 | 60,468 | -0.30(-1.40%) |
Apr 12, 2018 | 20.61 | 21.26 | 20.45 | 21.13 | 102,860 | +0.65(+3.17%) |
Apr 11, 2018 | 20.55 | 20.94 | 20.12 | 20.48 | 81,860 | -0.23(-1.11%) |
Apr 10, 2018 | 20.36 | 20.87 | 20.26 | 20.71 | 64,774 | +0.72(+3.59%) |
Apr 09, 2018 | 19.92 | 20.29 | 19.48 | 19.99 | 91,127 | +0.20(+1.01%) |
Apr 06, 2018 | 20.43 | 20.70 | 19.43 | 19.79 | 129,677 | -0.84(-4.08%) |
Apr 05, 2018 | 20.02 | 20.69 | 20.02 | 20.63 | 82,516 | +0.71(+3.55%) |
Apr 04, 2018 | 19.12 | 20.03 | 18.87 | 19.93 | 117,610 | +0.45(+2.31%) |
Apr 03, 2018 | 19.48 | 20.16 | 19.26 | 19.48 | 109,899 | +0.31(+1.60%) |
Apr 02, 2018 | 19.54 | 19.90 | 19.02 | 19.17 | 104,955 | -0.43(-2.19%) |
Mar 29, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.54(+2.86%) | |
Mar 28, 2018 | 19.31 | 19.59 | 18.88 | 19.06 | 118,899 | -0.30(-1.53%) |
Mar 27, 2018 | 19.62 | 19.85 | 19.25 | 19.35 | 102,760 | -0.16(-0.83%) |
Mar 26, 2018 | 20.07 | 20.07 | 19.11 | 19.52 | 105,740 | +0.40(+2.10%) |
Mar 23, 2018 | 19.83 | 20.31 | 19.11 | 19.11 | 142,336 | -0.62(-3.15%) |
Mar 22, 2018 | 20.87 | 21.00 | 19.72 | 19.74 | 160,219 | -1.40(-6.65%) |
Mar 21, 2018 | 20.53 | 21.56 | 20.53 | 21.14 | 94,094 | +0.68(+3.32%) |
Mar 20, 2018 | 20.93 | 21.38 | 20.36 | 20.46 | 136,669 | -0.39(-1.88%) |
Mar 19, 2018 | 21.17 | 21.21 | 20.37 | 20.85 | 147,552 | -0.52(-2.42%) |
Mar 16, 2018 | 21.06 | 21.67 | 20.88 | 21.37 | 225,694 | +0.28(+1.31%) |
Mar 15, 2018 | 21.28 | 21.48 | 20.95 | 21.09 | 109,393 | -0.18(-0.85%) |
Mar 14, 2018 | 21.97 | 22.15 | 21.03 | 21.27 | 217,926 | -0.59(-2.71%) |
Mar 13, 2018 | 22.33 | 22.56 | 21.80 | 21.87 | 155,370 | -0.34(-1.55%) |
Mar 12, 2018 | 21.68 | 22.43 | 21.59 | 22.21 | 162,704 | +0.45(+2.06%) |
Mar 09, 2018 | 21.36 | 21.78 | 20.96 | 21.76 | 230,824 | +0.61(+2.89%) |
Mar 08, 2018 | 21.95 | 21.98 | 20.95 | 21.15 | 215,268 | -0.79(-3.61%) |
Mar 07, 2018 | 21.12 | 22.38 | 21.12 | 21.94 | 251,774 | +0.60(+2.82%) |
Mar 06, 2018 | 20.70 | 21.58 | 20.47 | 21.34 | 209,558 | +0.69(+3.33%) |
Mar 05, 2018 | 19.91 | 22.02 | 19.88 | 20.65 | 452,647 | +0.73(+3.67%) |
Mar 02, 2018 | 21.96 | 22.27 | 19.26 | 19.92 | 525,264 | -2.36(-10.57%) |