Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.15 | 20.20 | 19.93 | 19.99 | 273,498 | -0.21(-1.04%) |
May 30, 2018 | 20.29 | 20.41 | 20.08 | 20.20 | 416,181 | -0.04(-0.20%) |
May 29, 2018 | 20.22 | 20.32 | 19.99 | 20.24 | 375,662 | -0.01(-0.05%) |
May 25, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.06(+0.30%) | |
May 24, 2018 | 19.88 | 20.49 | 19.76 | 20.19 | 356,552 | +0.32(+1.61%) |
May 23, 2018 | 19.83 | 19.99 | 19.75 | 19.87 | 332,261 | +0.01(+0.05%) |
May 22, 2018 | 20.04 | 20.04 | 19.72 | 19.86 | 176,742 | -0.23(-1.14%) |
May 21, 2018 | 20.12 | 20.36 | 19.97 | 20.09 | 257,237 | +0.07(+0.35%) |
May 18, 2018 | 20.49 | 20.49 | 20.00 | 20.02 | 466,096 | -0.40(-1.96%) |
May 17, 2018 | 20.11 | 20.55 | 19.92 | 20.42 | 1,151,381 | +0.43(+2.15%) |
May 16, 2018 | 20.11 | 20.21 | 19.99 | 19.99 | 374,071 | -0.12(-0.60%) |
May 15, 2018 | 20.18 | 20.34 | 20.11 | 20.11 | 434,655 | -0.17(-0.84%) |
May 14, 2018 | 20.79 | 20.80 | 20.24 | 20.28 | 630,239 | -0.49(-2.36%) |
May 11, 2018 | 20.88 | 20.99 | 20.73 | 20.77 | 262,665 | -0.06(-0.29%) |
May 10, 2018 | 21.26 | 21.26 | 20.55 | 20.83 | 558,041 | -0.35(-1.65%) |
May 09, 2018 | 21.26 | 21.34 | 21.09 | 21.18 | 427,078 | +0.01(+0.05%) |
May 08, 2018 | 21.16 | 21.26 | 20.97 | 21.17 | 449,798 | +0.05(+0.24%) |
May 07, 2018 | 21.04 | 21.30 | 20.98 | 21.12 | 333,084 | +0.14(+0.67%) |
May 04, 2018 | 20.71 | 21.09 | 20.71 | 20.98 | 339,077 | +0.19(+0.91%) |
May 03, 2018 | 20.60 | 20.99 | 20.43 | 20.79 | 695,452 | +0.21(+1.02%) |
May 02, 2018 | 20.68 | 20.75 | 20.45 | 20.58 | 678,378 | -0.06(-0.29%) |
May 01, 2018 | 20.66 | 20.83 | 20.09 | 20.64 | 483,367 | -0.02(-0.10%) |
Apr 30, 2018 | 20.66 | 20.97 | 20.50 | 20.66 | 382,082 | +0.01(+0.05%) |
Apr 27, 2018 | 20.65 | 20.76 | 20.10 | 20.65 | 708,942 | -0.05(-0.24%) |
Apr 26, 2018 | 20.50 | 20.95 | 20.21 | 20.70 | 2,340,566 | +0.36(+1.77%) |
Apr 25, 2018 | 20.50 | 20.83 | 20.26 | 20.34 | 946,178 | -0.32(-1.55%) |
Apr 24, 2018 | 20.65 | 20.80 | 20.34 | 20.66 | 730,333 | +0.15(+0.73%) |
Apr 23, 2018 | 20.35 | 20.59 | 20.22 | 20.51 | 1,507,073 | +0.41(+2.04%) |
Apr 20, 2018 | 19.59 | 20.28 | 19.23 | 20.10 | 1,667,074 | +0.44(+2.24%) |
Apr 19, 2018 | 19.97 | 20.28 | 19.63 | 19.66 | 1,134,808 | -0.31(-1.55%) |
Apr 18, 2018 | 19.98 | 20.14 | 19.87 | 19.97 | 736,413 | +0.06(+0.30%) |
Apr 17, 2018 | 19.40 | 20.00 | 19.29 | 19.91 | 605,160 | +0.64(+3.32%) |
Apr 16, 2018 | 19.45 | 19.45 | 19.16 | 19.27 | 335,646 | -0.03(-0.16%) |
Apr 13, 2018 | 19.01 | 19.54 | 18.87 | 19.30 | 642,638 | +0.38(+2.01%) |
Apr 12, 2018 | 18.90 | 19.27 | 18.84 | 18.92 | 1,688,090 | +0.05(+0.26%) |
Apr 11, 2018 | 18.74 | 18.95 | 18.72 | 18.87 | 152,230 | +0.04(+0.21%) |
Apr 10, 2018 | 18.84 | 18.93 | 18.76 | 18.83 | 131,650 | +0.16(+0.86%) |
Apr 09, 2018 | 18.87 | 18.87 | 18.66 | 18.67 | 126,529 | -0.10(-0.53%) |
Apr 06, 2018 | 18.75 | 18.87 | 18.71 | 18.77 | 167,416 | -0.05(-0.27%) |
Apr 05, 2018 | 18.76 | 18.92 | 18.72 | 18.82 | 218,879 | +0.11(+0.59%) |
Apr 04, 2018 | 18.44 | 18.77 | 18.44 | 18.71 | 120,525 | +0.12(+0.65%) |
Apr 03, 2018 | 18.53 | 18.64 | 18.39 | 18.59 | 212,449 | +0.05(+0.27%) |
Apr 02, 2018 | 18.89 | 19.00 | 18.40 | 18.54 | 175,524 | -0.32(-1.70%) |
Mar 29, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.07(-0.37%) | |
Mar 28, 2018 | 18.79 | 19.00 | 18.62 | 18.93 | 434,922 | +0.20(+1.07%) |
Mar 27, 2018 | 19.05 | 19.23 | 18.66 | 18.73 | 526,224 | -0.25(-1.32%) |
Mar 26, 2018 | 18.84 | 19.10 | 18.68 | 18.98 | 340,029 | +0.43(+2.32%) |
Mar 23, 2018 | 18.86 | 19.19 | 18.54 | 18.55 | 2,794,040 | -0.22(-1.17%) |
Mar 22, 2018 | 18.86 | 19.09 | 18.55 | 18.77 | 210,678 | -0.18(-0.95%) |
Mar 21, 2018 | 19.02 | 19.09 | 18.88 | 18.95 | 116,875 | -0.09(-0.47%) |
Mar 20, 2018 | 19.54 | 19.58 | 19.04 | 19.04 | 265,492 | -0.40(-2.06%) |
Mar 19, 2018 | 18.65 | 19.52 | 18.58 | 19.44 | 331,245 | +0.84(+4.52%) |
Mar 16, 2018 | 18.85 | 19.00 | 18.31 | 18.60 | 853,327 | -0.19(-1.01%) |
Mar 15, 2018 | 19.00 | 19.00 | 18.39 | 18.79 | 249,841 | +0.20(+1.08%) |
Mar 14, 2018 | 18.97 | 18.97 | 18.57 | 18.59 | 254,139 | -0.22(-1.17%) |
Mar 13, 2018 | 18.78 | 18.97 | 18.75 | 18.81 | 144,582 | +0.05(+0.27%) |
Mar 12, 2018 | 19.00 | 19.01 | 18.68 | 18.76 | 112,042 | -0.24(-1.26%) |
Mar 09, 2018 | 19.28 | 19.28 | 18.94 | 19.00 | 156,257 | -0.10(-0.52%) |
Mar 08, 2018 | 19.13 | 19.18 | 18.95 | 19.10 | 79,515 | +0.03(+0.16%) |
Mar 07, 2018 | 19.14 | 19.07 | 130,535 | +0.37(+1.98%) | ||
Mar 06, 2018 | 18.97 | 19.19 | 18.50 | 18.70 | 140,803 | -0.27(-1.42%) |
Mar 05, 2018 | 18.54 | 19.08 | 18.54 | 18.97 | 91,879 | +0.32(+1.72%) |
Mar 02, 2018 | 18.45 | 18.73 | 18.32 | 18.65 | 169,430 | +0.04(+0.21%) |