Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.16 | 19.26 | 19.01 | 19.25 | 1,386,838 | +0.15(+0.79%) |
May 30, 2018 | 19.16 | 19.22 | 19.09 | 19.10 | 596,502 | +0.07(+0.37%) |
May 29, 2018 | 19.16 | 19.19 | 18.89 | 19.03 | 968,621 | -0.25(-1.30%) |
May 25, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.11(+0.57%) | |
May 24, 2018 | 19.37 | 19.39 | 19.07 | 19.17 | 1,154,601 | -0.18(-0.93%) |
May 23, 2018 | 19.20 | 19.36 | 19.11 | 19.35 | 967,204 | +0.06(+0.31%) |
May 22, 2018 | 19.35 | 19.38 | 19.21 | 19.29 | 1,809,365 | -0.04(-0.21%) |
May 21, 2018 | 19.41 | 19.48 | 19.12 | 19.33 | 1,012,558 | -0.04(-0.21%) |
May 18, 2018 | 19.03 | 19.41 | 18.91 | 19.37 | 1,454,710 | +0.30(+1.57%) |
May 17, 2018 | 18.83 | 19.15 | 18.78 | 19.07 | 1,529,453 | +0.12(+0.63%) |
May 16, 2018 | 18.89 | 19.04 | 18.89 | 18.95 | 815,112 | -0.01(-0.05%) |
May 15, 2018 | 19.04 | 19.11 | 18.72 | 18.96 | 1,047,411 | -0.12(-0.63%) |
May 14, 2018 | 18.90 | 19.31 | 18.90 | 19.08 | 1,035,468 | +0.16(+0.85%) |
May 11, 2018 | 18.88 | 19.02 | 18.76 | 18.92 | 1,101,167 | +0.02(+0.11%) |
May 10, 2018 | 18.77 | 19.37 | 18.73 | 18.90 | 1,592,765 | +0.12(+0.64%) |
May 09, 2018 | 19.33 | 19.39 | 18.01 | 18.78 | 4,747,870 | -0.52(-2.69%) |
May 08, 2018 | 19.50 | 19.53 | 19.27 | 19.30 | 1,608,052 | -0.20(-1.03%) |
May 07, 2018 | 19.25 | 19.53 | 19.25 | 19.50 | 1,063,860 | +0.36(+1.88%) |
May 04, 2018 | 19.02 | 19.28 | 19.00 | 19.14 | 1,165,337 | +0.03(+0.16%) |
May 03, 2018 | 18.92 | 19.34 | 18.86 | 19.11 | 3,249,314 | +0.13(+0.68%) |
May 02, 2018 | 19.32 | 19.42 | 18.95 | 18.98 | 2,544,839 | -0.47(-2.42%) |
May 01, 2018 | 19.39 | 19.45 | 18.92 | 19.45 | 2,036,066 | -0.01(-0.05%) |
Apr 30, 2018 | 19.31 | 19.70 | 19.31 | 19.46 | 1,199,514 | +0.03(+0.15%) |
Apr 27, 2018 | 19.39 | 19.51 | 19.10 | 19.43 | 1,212,825 | +0.19(+0.99%) |
Apr 26, 2018 | 19.22 | 19.39 | 19.07 | 19.24 | 1,069,837 | +0.16(+0.84%) |
Apr 25, 2018 | 19.09 | 19.09 | 18.53 | 19.08 | 1,071,332 | -0.06(-0.31%) |
Apr 24, 2018 | 19.33 | 19.42 | 18.96 | 19.14 | 1,209,493 | -0.12(-0.62%) |
Apr 23, 2018 | 19.46 | 19.50 | 18.88 | 19.26 | 1,360,450 | -0.13(-0.67%) |
Apr 20, 2018 | 19.54 | 19.68 | 19.32 | 19.39 | 1,195,523 | -0.16(-0.82%) |
Apr 19, 2018 | 19.63 | 19.89 | 19.49 | 19.55 | 1,232,115 | -0.20(-1.01%) |
Apr 18, 2018 | 19.56 | 19.92 | 19.42 | 19.75 | 1,035,551 | +0.20(+1.02%) |
Apr 17, 2018 | 19.53 | 19.61 | 19.39 | 19.55 | 2,223,904 | +0.13(+0.67%) |
Apr 16, 2018 | 19.26 | 19.47 | 19.15 | 19.42 | 826,212 | +0.32(+1.68%) |
Apr 13, 2018 | 19.19 | 19.20 | 19.00 | 19.10 | 999,541 | -0.01(-0.05%) |
Apr 12, 2018 | 19.02 | 19.13 | 18.94 | 19.11 | 1,339,570 | +0.13(+0.68%) |
Apr 11, 2018 | 18.88 | 19.20 | 18.75 | 18.98 | 1,344,268 | -0.02(-0.11%) |
Apr 10, 2018 | 18.76 | 19.10 | 18.66 | 19.00 | 1,628,646 | +0.40(+2.15%) |
Apr 09, 2018 | 18.72 | 18.84 | 18.56 | 18.60 | 2,286,178 | +0.00(+0.00%) |
Apr 06, 2018 | 18.65 | 18.79 | 18.41 | 18.60 | 1,223,751 | -0.16(-0.85%) |
Apr 05, 2018 | 18.79 | 18.92 | 18.63 | 18.76 | 2,414,158 | +0.06(+0.32%) |
Apr 04, 2018 | 18.15 | 18.73 | 18.13 | 18.70 | 1,213,757 | +0.30(+1.63%) |
Apr 03, 2018 | 18.46 | 18.65 | 18.16 | 18.40 | 2,040,362 | +0.05(+0.27%) |
Apr 02, 2018 | 18.60 | 18.77 | 18.15 | 18.35 | 1,899,260 | -0.29(-1.56%) |
Mar 29, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.13(-0.69%) | |
Mar 28, 2018 | 18.68 | 18.93 | 18.41 | 18.77 | 2,371,031 | +0.03(+0.16%) |
Mar 27, 2018 | 19.33 | 19.35 | 18.68 | 18.74 | 1,191,438 | -0.59(-3.05%) |
Mar 26, 2018 | 19.20 | 19.37 | 18.88 | 19.33 | 1,909,596 | +0.26(+1.36%) |
Mar 23, 2018 | 19.33 | 19.50 | 19.02 | 19.07 | 2,549,206 | -0.30(-1.55%) |
Mar 22, 2018 | 19.91 | 19.91 | 19.33 | 19.37 | 1,380,882 | -0.64(-3.20%) |
Mar 21, 2018 | 19.93 | 20.19 | 19.93 | 20.01 | 1,354,458 | +0.10(+0.50%) |
Mar 20, 2018 | 19.82 | 20.00 | 19.81 | 19.91 | 1,463,310 | +0.07(+0.35%) |
Mar 19, 2018 | 19.76 | 19.91 | 19.70 | 19.84 | 1,578,569 | +0.05(+0.25%) |
Mar 16, 2018 | 19.66 | 19.95 | 19.61 | 19.79 | 2,177,420 | +0.16(+0.82%) |
Mar 15, 2018 | 19.61 | 19.76 | 19.50 | 19.63 | 1,575,783 | +0.02(+0.10%) |
Mar 14, 2018 | 19.81 | 19.94 | 19.55 | 19.61 | 1,207,007 | -0.07(-0.36%) |
Mar 13, 2018 | 19.70 | 19.86 | 19.61 | 19.68 | 854,663 | +0.06(+0.31%) |
Mar 12, 2018 | 19.49 | 19.73 | 19.48 | 19.62 | 956,497 | +0.13(+0.67%) |
Mar 09, 2018 | 19.60 | 19.72 | 19.41 | 19.49 | 1,446,948 | -0.05(-0.26%) |
Mar 08, 2018 | 19.47 | 19.60 | 19.43 | 19.54 | 1,632,463 | +0.17(+0.88%) |
Mar 07, 2018 | 19.26 | 19.37 | 2,547,210 | -0.20(-1.02%) | ||
Mar 06, 2018 | 19.60 | 20.32 | 19.53 | 19.57 | 2,820,029 | +0.17(+0.88%) |
Mar 05, 2018 | 18.73 | 19.42 | 18.70 | 19.40 | 1,886,462 | +0.60(+3.19%) |
Mar 02, 2018 | 18.28 | 18.89 | 18.25 | 18.80 | 2,846,634 | +0.38(+2.06%) |