Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.18 | 19.38 | 18.86 | 19.25 | 151,105 | +0.14(+0.73%) |
May 30, 2018 | 19.00 | 19.32 | 19.00 | 19.11 | 59,448 | +0.21(+1.11%) |
May 29, 2018 | 18.75 | 19.11 | 18.69 | 18.90 | 37,373 | -0.03(-0.16%) |
May 25, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.97 | 19.09 | 18.91 | 18.94 | 26,147 | -0.10(-0.53%) |
May 23, 2018 | 19.09 | 19.12 | 18.91 | 19.04 | 32,766 | -0.09(-0.47%) |
May 22, 2018 | 19.33 | 19.53 | 19.11 | 19.13 | 71,753 | -0.24(-1.24%) |
May 21, 2018 | 19.23 | 19.44 | 19.23 | 19.37 | 25,574 | +0.14(+0.73%) |
May 18, 2018 | 19.39 | 19.42 | 19.15 | 19.23 | 155,114 | -0.06(-0.31%) |
May 17, 2018 | 19.18 | 19.52 | 18.95 | 19.29 | 31,402 | -0.01(-0.05%) |
May 16, 2018 | 19.00 | 19.34 | 18.98 | 19.30 | 52,816 | +0.55(+2.93%) |
May 15, 2018 | 18.45 | 18.94 | 18.45 | 18.75 | 60,462 | +0.31(+1.68%) |
May 14, 2018 | 18.58 | 18.66 | 18.04 | 18.44 | 108,215 | -0.20(-1.07%) |
May 11, 2018 | 18.62 | 18.88 | 18.34 | 18.64 | 105,022 | -0.70(-3.62%) |
May 10, 2018 | 19.52 | 19.76 | 19.30 | 19.34 | 74,513 | -0.21(-1.07%) |
May 09, 2018 | 20.02 | 20.06 | 19.41 | 19.55 | 49,721 | -0.53(-2.64%) |
May 08, 2018 | 19.44 | 20.16 | 19.44 | 20.08 | 73,577 | +0.07(+0.35%) |
May 07, 2018 | 19.89 | 20.25 | 19.65 | 20.01 | 37,950 | +0.14(+0.70%) |
May 04, 2018 | 19.38 | 19.90 | 19.28 | 19.87 | 39,172 | +0.41(+2.11%) |
May 03, 2018 | 19.63 | 19.71 | 19.42 | 19.46 | 25,420 | -0.30(-1.52%) |
May 02, 2018 | 19.45 | 19.86 | 19.23 | 19.76 | 48,337 | +0.33(+1.70%) |
May 01, 2018 | 19.42 | 19.52 | 19.01 | 19.43 | 41,947 | -0.04(-0.21%) |
Apr 30, 2018 | 20.01 | 20.11 | 19.43 | 19.47 | 50,052 | -0.48(-2.41%) |
Apr 27, 2018 | 20.22 | 20.22 | 19.78 | 19.95 | 48,030 | -0.32(-1.58%) |
Apr 26, 2018 | 20.26 | 20.31 | 20.04 | 20.27 | 35,794 | +0.03(+0.15%) |
Apr 25, 2018 | 20.36 | 20.57 | 20.00 | 20.24 | 46,295 | -0.21(-1.03%) |
Apr 24, 2018 | 20.27 | 20.53 | 20.21 | 20.45 | 44,570 | +0.18(+0.89%) |
Apr 23, 2018 | 20.16 | 20.75 | 20.06 | 20.27 | 48,419 | +0.16(+0.80%) |
Apr 20, 2018 | 20.09 | 20.28 | 20.00 | 20.11 | 40,424 | -0.05(-0.25%) |
Apr 19, 2018 | 20.10 | 20.38 | 20.08 | 20.16 | 56,331 | +0.09(+0.45%) |
Apr 18, 2018 | 20.58 | 20.77 | 19.98 | 20.07 | 110,297 | -0.55(-2.67%) |
Apr 17, 2018 | 20.38 | 20.75 | 20.38 | 20.62 | 42,190 | +0.35(+1.73%) |
Apr 16, 2018 | 20.06 | 20.39 | 19.69 | 20.27 | 53,272 | +0.32(+1.60%) |
Apr 13, 2018 | 19.76 | 20.06 | 19.70 | 19.95 | 46,741 | +0.29(+1.48%) |
Apr 12, 2018 | 19.71 | 19.98 | 19.57 | 19.66 | 128,889 | +0.03(+0.15%) |
Apr 11, 2018 | 19.55 | 19.86 | 19.46 | 19.63 | 306,067 | +0.08(+0.41%) |
Apr 10, 2018 | 19.79 | 19.79 | 19.48 | 19.55 | 72,898 | -0.02(-0.10%) |
Apr 09, 2018 | 19.64 | 19.81 | 19.40 | 19.57 | 76,370 | -0.01(-0.05%) |
Apr 06, 2018 | 19.56 | 19.87 | 19.27 | 19.58 | 49,760 | -0.08(-0.41%) |
Apr 05, 2018 | 19.52 | 19.84 | 19.16 | 19.66 | 70,390 | +0.16(+0.82%) |
Apr 04, 2018 | 19.03 | 19.54 | 19.03 | 19.50 | 62,751 | +0.16(+0.83%) |
Apr 03, 2018 | 18.78 | 19.35 | 18.74 | 19.34 | 63,538 | +0.60(+3.20%) |
Apr 02, 2018 | 18.95 | 19.00 | 18.24 | 18.74 | 67,781 | -0.20(-1.06%) |
Mar 29, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.54(+2.93%) | |
Mar 28, 2018 | 18.21 | 18.59 | 17.78 | 18.40 | 63,808 | +0.21(+1.15%) |
Mar 27, 2018 | 18.64 | 18.64 | 18.06 | 18.19 | 113,137 | -0.32(-1.73%) |
Mar 26, 2018 | 19.14 | 19.14 | 18.38 | 18.51 | 56,930 | -0.29(-1.54%) |
Mar 23, 2018 | 19.17 | 19.20 | 18.79 | 18.80 | 186,714 | -0.44(-2.29%) |
Mar 22, 2018 | 19.21 | 19.61 | 19.16 | 19.24 | 81,618 | -0.12(-0.62%) |
Mar 21, 2018 | 19.44 | 19.71 | 19.22 | 19.36 | 55,203 | -0.05(-0.26%) |
Mar 20, 2018 | 19.56 | 19.61 | 19.16 | 19.41 | 66,677 | -0.05(-0.26%) |
Mar 19, 2018 | 19.45 | 19.63 | 19.12 | 19.46 | 115,918 | +0.01(+0.05%) |
Mar 16, 2018 | 19.27 | 19.67 | 19.13 | 19.45 | 105,941 | +0.25(+1.30%) |
Mar 15, 2018 | 19.18 | 19.37 | 18.81 | 19.20 | 71,839 | +0.00(+0.00%) |
Mar 14, 2018 | 19.53 | 19.53 | 19.05 | 19.20 | 59,750 | -0.28(-1.44%) |
Mar 13, 2018 | 19.51 | 20.00 | 18.93 | 19.48 | 114,785 | -0.61(-3.04%) |
Mar 12, 2018 | 20.15 | 20.52 | 19.85 | 20.09 | 109,068 | +0.07(+0.35%) |
Mar 09, 2018 | 20.62 | 20.72 | 19.56 | 20.02 | 132,655 | -0.46(-2.25%) |
Mar 08, 2018 | 20.63 | 20.82 | 20.26 | 20.48 | 41,943 | -0.08(-0.39%) |
Mar 07, 2018 | 20.65 | 20.56 | 30,393 | +0.53(+2.65%) | ||
Mar 06, 2018 | 19.76 | 20.06 | 19.59 | 20.03 | 54,358 | +0.37(+1.88%) |
Mar 05, 2018 | 19.82 | 19.96 | 19.55 | 19.66 | 36,273 | -0.28(-1.40%) |
Mar 02, 2018 | 19.44 | 19.99 | 19.02 | 19.94 | 29,969 | +0.41(+2.10%) |