Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.95 | 18.95 | 18.84 | 18.91 | 86,984 | -0.10(-0.55%) |
May 30, 2018 | 18.84 | 19.03 | 18.82 | 19.02 | 148,594 | +0.28(+1.51%) |
May 29, 2018 | 18.83 | 18.86 | 18.67 | 18.74 | 102,733 | -0.42(-2.21%) |
May 25, 2018 | 19.16 | 19.16 | 19.16 | 0 | -0.17(-0.89%) | |
May 24, 2018 | 19.34 | 19.34 | 19.23 | 19.33 | 201,197 | -0.09(-0.46%) |
May 23, 2018 | 19.32 | 19.42 | 19.28 | 19.42 | 133,522 | -0.14(-0.72%) |
May 22, 2018 | 19.60 | 19.63 | 19.55 | 19.56 | 76,514 | +0.00(+0.00%) |
May 21, 2018 | 19.53 | 19.57 | 19.53 | 19.56 | 62,653 | +0.10(+0.50%) |
May 18, 2018 | 19.49 | 19.51 | 19.47 | 19.47 | 166,806 | -0.09(-0.46%) |
May 17, 2018 | 19.59 | 19.60 | 19.51 | 19.56 | 110,360 | -0.06(-0.30%) |
May 16, 2018 | 19.57 | 19.62 | 19.54 | 19.61 | 44,532 | +0.06(+0.30%) |
May 15, 2018 | 19.56 | 19.60 | 19.49 | 19.56 | 94,777 | -0.19(-0.97%) |
May 14, 2018 | 19.82 | 19.82 | 19.74 | 19.75 | 75,435 | +0.01(+0.06%) |
May 11, 2018 | 19.77 | 19.78 | 19.72 | 19.73 | 46,697 | +0.02(+0.11%) |
May 10, 2018 | 19.67 | 19.72 | 19.60 | 19.71 | 265,458 | +0.16(+0.84%) |
May 09, 2018 | 19.50 | 19.56 | 19.47 | 19.55 | 238,848 | +0.08(+0.42%) |
May 08, 2018 | 19.42 | 19.47 | 19.35 | 19.47 | 45,734 | -0.02(-0.11%) |
May 07, 2018 | 19.57 | 19.57 | 19.45 | 19.49 | 77,933 | -0.04(-0.23%) |
May 04, 2018 | 19.35 | 19.59 | 19.35 | 19.53 | 300,333 | +0.01(+0.08%) |
May 03, 2018 | 19.53 | 19.55 | 19.36 | 19.52 | 125,215 | +0.04(+0.19%) |
May 02, 2018 | 19.59 | 19.63 | 19.48 | 19.48 | 74,669 | -0.05(-0.27%) |
May 01, 2018 | 19.56 | 19.56 | 19.41 | 19.53 | 40,051 | -0.06(-0.30%) |
Apr 30, 2018 | 19.70 | 19.72 | 19.59 | 19.59 | 59,114 | -0.13(-0.68%) |
Apr 27, 2018 | 19.70 | 19.74 | 19.65 | 19.73 | 77,321 | +0.04(+0.19%) |
Apr 26, 2018 | 19.71 | 19.73 | 19.64 | 19.69 | 59,128 | +0.10(+0.49%) |
Apr 25, 2018 | 19.58 | 19.63 | 19.50 | 19.59 | 46,792 | -0.03(-0.15%) |
Apr 24, 2018 | 19.78 | 19.78 | 19.59 | 19.62 | 109,149 | -0.09(-0.44%) |
Apr 23, 2018 | 19.76 | 19.76 | 19.68 | 19.71 | 93,075 | -0.02(-0.09%) |
Apr 20, 2018 | 19.76 | 19.76 | 19.70 | 19.73 | 122,285 | -0.13(-0.64%) |
Apr 19, 2018 | 19.91 | 19.91 | 19.79 | 19.85 | 88,135 | -0.06(-0.30%) |
Apr 18, 2018 | 19.88 | 19.92 | 19.85 | 19.91 | 90,077 | +0.15(+0.75%) |
Apr 17, 2018 | 19.69 | 19.78 | 19.68 | 19.76 | 88,325 | +0.05(+0.26%) |
Apr 16, 2018 | 19.70 | 19.73 | 19.65 | 19.71 | 72,321 | +0.00(+0.00%) |
Apr 13, 2018 | 19.74 | 19.74 | 19.67 | 19.71 | 52,577 | -0.01(-0.04%) |
Apr 12, 2018 | 19.68 | 19.74 | 19.67 | 19.72 | 39,752 | +0.04(+0.19%) |
Apr 11, 2018 | 19.62 | 19.75 | 19.62 | 19.68 | 66,861 | -0.03(-0.17%) |
Apr 10, 2018 | 19.68 | 19.73 | 19.64 | 19.72 | 121,260 | +0.27(+1.40%) |
Apr 09, 2018 | 19.55 | 19.59 | 19.44 | 19.44 | 65,662 | -0.04(-0.23%) |
Apr 06, 2018 | 19.63 | 19.66 | 19.41 | 19.49 | 196,257 | -0.13(-0.68%) |
Apr 05, 2018 | 19.59 | 19.64 | 19.54 | 19.62 | 82,256 | +0.09(+0.46%) |
Apr 04, 2018 | 19.25 | 19.53 | 19.25 | 19.53 | 202,129 | +0.05(+0.27%) |
Apr 03, 2018 | 19.46 | 19.48 | 19.35 | 19.48 | 122,400 | +0.17(+0.89%) |
Apr 02, 2018 | 19.59 | 19.61 | 19.21 | 19.31 | 120,612 | -0.31(-1.56%) |
Mar 29, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.18(+0.92%) | |
Mar 28, 2018 | 19.41 | 19.57 | 19.37 | 19.44 | 122,330 | +0.09(+0.46%) |
Mar 27, 2018 | 19.61 | 19.62 | 19.34 | 19.35 | 67,386 | -0.26(-1.33%) |
Mar 26, 2018 | 19.56 | 19.61 | 19.35 | 19.61 | 245,395 | +0.36(+1.86%) |
Mar 23, 2018 | 19.49 | 19.49 | 19.23 | 19.25 | 152,887 | -0.24(-1.22%) |
Mar 22, 2018 | 19.64 | 19.65 | 19.47 | 19.49 | 144,502 | -0.34(-1.69%) |
Mar 21, 2018 | 19.73 | 19.89 | 19.73 | 19.82 | 126,197 | +0.10(+0.49%) |
Mar 20, 2018 | 19.74 | 19.77 | 19.70 | 19.73 | 139,155 | +0.00(+0.00%) |
Mar 19, 2018 | 19.81 | 19.81 | 19.64 | 19.73 | 145,033 | -0.19(-0.93%) |
Mar 16, 2018 | 19.90 | 19.95 | 19.88 | 19.91 | 120,640 | +0.01(+0.04%) |
Mar 15, 2018 | 19.96 | 19.99 | 19.87 | 19.90 | 111,126 | -0.06(-0.30%) |
Mar 14, 2018 | 20.10 | 20.10 | 19.92 | 19.96 | 186,899 | +0.00(+0.00%) |
Mar 13, 2018 | 20.16 | 20.16 | 19.94 | 19.96 | 199,225 | -0.13(-0.63%) |
Mar 12, 2018 | 20.04 | 20.10 | 20.04 | 20.09 | 114,778 | +0.05(+0.26%) |
Mar 09, 2018 | 19.96 | 20.04 | 19.92 | 20.04 | 69,842 | +0.15(+0.75%) |
Mar 08, 2018 | 19.94 | 19.96 | 19.82 | 19.89 | 92,857 | -0.01(-0.04%) |
Mar 07, 2018 | 19.91 | 19.77 | 19.90 | 95,255 | -0.09(-0.45%) | |
Mar 06, 2018 | 20.06 | 20.06 | 19.91 | 19.99 | 82,203 | +0.10(+0.49%) |
Mar 05, 2018 | 19.66 | 19.89 | 19.64 | 19.89 | 117,504 | +0.08(+0.41%) |
Mar 02, 2018 | 19.63 | 19.81 | 19.56 | 19.81 | 241,194 | +0.04(+0.19%) |