Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.17 | 19.65 | 19.07 | 19.07 | 3,557 | -0.68(-3.44%) |
May 30, 2018 | 19.17 | 19.82 | 19.17 | 19.75 | 16,607 | +0.76(+4.00%) |
May 29, 2018 | 19.12 | 19.17 | 18.96 | 18.99 | 13,016 | +0.11(+0.58%) |
May 25, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.47(+2.57%) | |
May 24, 2018 | 18.29 | 18.49 | 18.29 | 18.41 | 2,554 | -0.05(-0.29%) |
May 23, 2018 | 18.50 | 18.56 | 18.45 | 18.46 | 6,208 | -0.29(-1.56%) |
May 22, 2018 | 18.57 | 18.95 | 18.44 | 18.75 | 6,821 | +0.39(+2.14%) |
May 21, 2018 | 18.21 | 18.37 | 18.17 | 18.36 | 7,742 | -0.33(-1.77%) |
May 18, 2018 | 18.96 | 18.96 | 18.68 | 18.69 | 6,731 | -0.41(-2.15%) |
May 17, 2018 | 19.18 | 19.18 | 19.10 | 19.10 | 2,686 | -0.04(-0.19%) |
May 16, 2018 | 19.20 | 19.20 | 19.14 | 19.14 | 1,059 | +0.31(+1.65%) |
May 15, 2018 | 18.91 | 18.95 | 18.74 | 18.83 | 5,415 | -0.22(-1.15%) |
May 14, 2018 | 19.06 | 19.10 | 18.97 | 19.05 | 19,775 | -0.31(-1.62%) |
May 11, 2018 | 19.38 | 19.53 | 19.26 | 19.36 | 13,321 | -0.26(-1.33%) |
May 10, 2018 | 19.64 | 19.67 | 19.46 | 19.62 | 18,411 | -0.22(-1.11%) |
May 09, 2018 | 19.85 | 19.85 | 19.74 | 19.84 | 19,756 | -0.03(-0.16%) |
May 08, 2018 | 19.83 | 19.97 | 19.65 | 19.87 | 21,441 | +0.06(+0.31%) |
May 07, 2018 | 19.81 | 19.92 | 19.80 | 19.81 | 56,330 | -0.13(-0.65%) |
May 04, 2018 | 19.76 | 20.00 | 19.76 | 19.94 | 26,329 | +0.15(+0.76%) |
May 03, 2018 | 20.02 | 20.02 | 19.73 | 19.79 | 7,366 | -0.35(-1.74%) |
May 02, 2018 | 20.23 | 20.28 | 20.12 | 20.14 | 3,110 | -0.26(-1.27%) |
May 01, 2018 | 20.44 | 20.66 | 20.34 | 20.40 | 8,399 | -0.11(-0.54%) |
Apr 30, 2018 | 20.61 | 20.75 | 20.51 | 20.51 | 3,518 | +0.02(+0.10%) |
Apr 27, 2018 | 20.33 | 20.49 | 20.33 | 20.49 | 1,483 | +0.31(+1.54%) |
Apr 26, 2018 | 20.09 | 20.44 | 20.09 | 20.18 | 4,607 | -0.15(-0.74%) |
Apr 25, 2018 | 20.32 | 20.33 | 20.05 | 20.33 | 2,492 | -0.22(-1.07%) |
Apr 24, 2018 | 20.80 | 20.80 | 20.55 | 20.55 | 2,478 | -0.25(-1.23%) |
Apr 23, 2018 | 20.79 | 20.80 | 20.79 | 20.80 | 711 | +0.13(+0.65%) |
Apr 20, 2018 | 20.68 | 20.69 | 20.67 | 20.67 | 1,135 | -0.01(-0.05%) |
Apr 19, 2018 | 20.71 | 20.71 | 20.68 | 20.68 | 2,192 | -0.11(-0.53%) |
Apr 18, 2018 | 20.81 | 20.86 | 20.72 | 20.79 | 30,964 | -0.15(-0.72%) |
Apr 17, 2018 | 20.91 | 21.05 | 20.91 | 20.94 | 11,567 | +0.04(+0.19%) |
Apr 16, 2018 | 20.92 | 20.92 | 20.82 | 20.90 | 6,571 | -0.18(-0.84%) |
Apr 13, 2018 | 21.00 | 21.20 | 20.94 | 21.08 | 17,915 | +0.11(+0.51%) |
Apr 12, 2018 | 21.00 | 21.02 | 20.95 | 20.97 | 6,867 | -0.11(-0.52%) |
Apr 11, 2018 | 20.99 | 21.32 | 20.89 | 21.08 | 17,999 | -0.17(-0.81%) |
Apr 10, 2018 | 21.06 | 21.47 | 21.06 | 21.25 | 30,268 | -0.05(-0.23%) |
Apr 09, 2018 | 21.29 | 21.30 | 21.05 | 21.30 | 3,588 | +0.48(+2.32%) |
Apr 06, 2018 | 20.99 | 21.02 | 20.82 | 20.82 | 3,085 | -0.11(-0.54%) |
Apr 05, 2018 | 20.82 | 21.03 | 20.79 | 20.93 | 3,804 | +0.27(+1.29%) |
Apr 04, 2018 | 20.47 | 20.66 | 20.47 | 20.66 | 1,843 | -0.28(-1.32%) |
Apr 03, 2018 | 20.67 | 20.94 | 20.67 | 20.94 | 3,109 | +0.89(+4.44%) |
Apr 02, 2018 | 20.11 | 20.31 | 20.05 | 20.05 | 1,992 | +0.23(+1.16%) |
Mar 29, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.42(+2.16%) | |
Mar 28, 2018 | 19.60 | 19.70 | 19.40 | 19.40 | 1,385 | -0.20(-1.02%) |
Mar 27, 2018 | 19.50 | 19.60 | 19.50 | 19.60 | 1,865 | -0.07(-0.36%) |
Mar 26, 2018 | 19.80 | 19.85 | 19.48 | 19.67 | 4,516 | +0.25(+1.31%) |
Mar 23, 2018 | 19.66 | 19.68 | 19.26 | 19.42 | 17,653 | -0.48(-2.43%) |
Mar 22, 2018 | 19.85 | 20.13 | 19.80 | 19.90 | 6,711 | -0.87(-4.18%) |
Mar 21, 2018 | 20.40 | 20.86 | 20.39 | 20.77 | 13,424 | +0.31(+1.53%) |
Mar 20, 2018 | 20.70 | 20.70 | 20.46 | 20.46 | 3,971 | -0.02(-0.12%) |
Mar 19, 2018 | 20.68 | 20.86 | 20.41 | 20.48 | 20,330 | -0.73(-3.44%) |
Mar 16, 2018 | 20.90 | 21.21 | 20.81 | 21.21 | 2,339 | -0.12(-0.55%) |
Mar 15, 2018 | 21.27 | 21.35 | 21.11 | 21.32 | 1,423 | +0.15(+0.72%) |
Mar 14, 2018 | 21.43 | 21.56 | 20.98 | 21.17 | 1,041 | +0.14(+0.68%) |
Mar 13, 2018 | 21.07 | 21.30 | 21.03 | 21.03 | 7,538 | +0.21(+1.01%) |
Mar 12, 2018 | 20.95 | 20.95 | 20.64 | 20.82 | 6,958 | -0.15(-0.72%) |
Mar 09, 2018 | 20.60 | 21.00 | 20.59 | 20.97 | 3,259 | +0.32(+1.55%) |
Mar 08, 2018 | 20.65 | 20.65 | 20.56 | 20.65 | 2,641 | -0.07(-0.34%) |
Mar 07, 2018 | 20.72 | 10,278 | -0.28(-1.34%) | |||
Mar 06, 2018 | 21.42 | 21.42 | 21.00 | 21.00 | 12,684 | -0.52(-2.41%) |
Mar 05, 2018 | 21.45 | 21.58 | 21.29 | 21.52 | 6,081 | +0.15(+0.70%) |
Mar 02, 2018 | 21.13 | 21.42 | 21.13 | 21.37 | 1,667 | +0.12(+0.56%) |