Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.49 | 19.73 | 19.43 | 19.58 | 939,345 | +0.09(+0.46%) |
May 30, 2018 | 19.48 | 19.75 | 19.43 | 19.49 | 1,279,112 | +0.09(+0.46%) |
May 29, 2018 | 19.32 | 19.65 | 19.20 | 19.40 | 1,136,565 | -0.09(-0.46%) |
May 25, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.19(+0.98%) | |
May 24, 2018 | 19.44 | 19.50 | 19.07 | 19.30 | 1,000,691 | -0.11(-0.57%) |
May 23, 2018 | 19.46 | 19.63 | 19.29 | 19.41 | 1,226,342 | -0.04(-0.21%) |
May 22, 2018 | 19.70 | 19.78 | 19.33 | 19.45 | 698,761 | -0.27(-1.37%) |
May 21, 2018 | 19.85 | 20.02 | 19.67 | 19.72 | 682,949 | -0.07(-0.35%) |
May 18, 2018 | 19.09 | 19.82 | 18.92 | 19.79 | 1,079,740 | +0.78(+4.10%) |
May 17, 2018 | 19.03 | 19.32 | 18.75 | 19.01 | 2,934,371 | +0.04(+0.21%) |
May 16, 2018 | 18.32 | 19.09 | 18.16 | 18.97 | 1,588,452 | +0.77(+4.23%) |
May 15, 2018 | 18.50 | 18.60 | 17.79 | 18.20 | 1,435,110 | -0.37(-1.99%) |
May 14, 2018 | 18.89 | 19.01 | 18.36 | 18.57 | 1,243,134 | -0.33(-1.75%) |
May 11, 2018 | 19.27 | 19.40 | 18.69 | 18.90 | 2,373,185 | -0.21(-1.10%) |
May 10, 2018 | 19.57 | 20.11 | 18.70 | 19.11 | 3,020,330 | -0.64(-3.24%) |
May 09, 2018 | 19.76 | 19.99 | 19.55 | 19.75 | 2,144,360 | +0.03(+0.15%) |
May 08, 2018 | 18.94 | 19.72 | 18.90 | 19.72 | 1,402,536 | +0.85(+4.50%) |
May 07, 2018 | 18.72 | 18.95 | 18.60 | 18.87 | 766,473 | +0.29(+1.56%) |
May 04, 2018 | 18.62 | 18.71 | 18.37 | 18.58 | 1,177,589 | +0.01(+0.05%) |
May 03, 2018 | 18.54 | 18.69 | 18.20 | 18.57 | 725,875 | -0.02(-0.11%) |
May 02, 2018 | 18.85 | 18.98 | 18.57 | 18.59 | 1,041,603 | -0.21(-1.12%) |
May 01, 2018 | 18.20 | 18.82 | 18.06 | 18.80 | 1,202,898 | +0.57(+3.13%) |
Apr 30, 2018 | 18.35 | 18.42 | 18.11 | 18.23 | 1,182,839 | -0.02(-0.11%) |
Apr 27, 2018 | 18.35 | 18.50 | 18.20 | 18.25 | 370,751 | -0.09(-0.49%) |
Apr 26, 2018 | 18.14 | 18.46 | 18.00 | 18.34 | 597,036 | +0.26(+1.44%) |
Apr 25, 2018 | 18.13 | 18.19 | 17.80 | 18.08 | 804,529 | -0.04(-0.22%) |
Apr 24, 2018 | 18.57 | 18.88 | 17.82 | 18.12 | 1,028,058 | -0.34(-1.84%) |
Apr 23, 2018 | 18.71 | 18.71 | 18.26 | 18.46 | 848,289 | -0.28(-1.49%) |
Apr 20, 2018 | 19.11 | 19.14 | 18.71 | 18.74 | 655,066 | -0.41(-2.14%) |
Apr 19, 2018 | 19.63 | 19.63 | 18.86 | 19.15 | 797,905 | -0.56(-2.84%) |
Apr 18, 2018 | 19.78 | 19.94 | 19.64 | 19.71 | 629,074 | -0.07(-0.35%) |
Apr 17, 2018 | 19.81 | 19.87 | 19.55 | 19.78 | 511,306 | +0.15(+0.76%) |
Apr 16, 2018 | 19.37 | 19.84 | 19.11 | 19.63 | 1,115,409 | +0.43(+2.24%) |
Apr 13, 2018 | 19.37 | 19.44 | 19.09 | 19.20 | 1,383,152 | -0.03(-0.16%) |
Apr 12, 2018 | 19.27 | 19.40 | 19.08 | 19.23 | 811,018 | +0.02(+0.10%) |
Apr 11, 2018 | 19.18 | 19.49 | 19.07 | 19.21 | 941,630 | -0.11(-0.57%) |
Apr 10, 2018 | 19.39 | 19.48 | 19.13 | 19.32 | 637,556 | +0.26(+1.36%) |
Apr 09, 2018 | 19.88 | 20.02 | 19.05 | 19.06 | 773,466 | -0.64(-3.25%) |
Apr 06, 2018 | 19.65 | 20.11 | 19.27 | 19.70 | 917,493 | -0.17(-0.86%) |
Apr 05, 2018 | 19.75 | 20.12 | 19.65 | 19.87 | 885,776 | +0.29(+1.48%) |
Apr 04, 2018 | 18.70 | 19.66 | 18.60 | 19.58 | 939,560 | +0.65(+3.43%) |
Apr 03, 2018 | 18.79 | 19.16 | 18.79 | 18.93 | 865,688 | +0.18(+0.96%) |
Apr 02, 2018 | 19.83 | 20.05 | 18.48 | 18.75 | 1,596,026 | -1.09(-5.49%) |
Mar 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.23(+1.17%) | |
Mar 28, 2018 | 19.71 | 20.07 | 19.53 | 19.61 | 587,414 | -0.05(-0.25%) |
Mar 27, 2018 | 20.13 | 20.13 | 19.45 | 19.66 | 991,254 | -0.49(-2.43%) |
Mar 26, 2018 | 20.22 | 20.49 | 19.73 | 20.15 | 1,299,821 | +0.27(+1.36%) |
Mar 23, 2018 | 20.48 | 20.68 | 19.87 | 19.88 | 769,979 | -0.45(-2.21%) |
Mar 22, 2018 | 20.85 | 20.99 | 20.33 | 20.33 | 550,880 | -0.73(-3.47%) |
Mar 21, 2018 | 20.68 | 21.24 | 20.54 | 21.06 | 412,994 | +0.41(+1.99%) |
Mar 20, 2018 | 20.72 | 20.94 | 20.63 | 20.65 | 475,772 | -0.08(-0.39%) |
Mar 19, 2018 | 20.78 | 20.92 | 20.43 | 20.73 | 606,932 | -0.07(-0.34%) |
Mar 16, 2018 | 20.88 | 21.12 | 20.70 | 20.80 | 1,582,480 | -0.24(-1.14%) |
Mar 15, 2018 | 21.89 | 21.92 | 20.98 | 21.04 | 797,814 | -0.74(-3.40%) |
Mar 14, 2018 | 21.98 | 21.98 | 21.48 | 21.78 | 711,130 | -0.12(-0.55%) |
Mar 13, 2018 | 21.80 | 22.08 | 21.57 | 21.90 | 890,553 | +0.26(+1.20%) |
Mar 12, 2018 | 21.66 | 21.89 | 21.49 | 21.64 | 743,702 | +0.07(+0.32%) |
Mar 09, 2018 | 21.34 | 21.58 | 21.25 | 21.57 | 681,939 | +0.40(+1.89%) |
Mar 08, 2018 | 21.72 | 21.93 | 21.06 | 21.17 | 721,793 | -0.44(-2.04%) |
Mar 07, 2018 | 21.25 | 21.71 | 21.12 | 21.61 | 683,374 | +0.13(+0.61%) |
Mar 06, 2018 | 21.11 | 21.54 | 20.83 | 21.48 | 1,283,077 | +0.41(+1.95%) |
Mar 05, 2018 | 21.36 | 21.61 | 20.98 | 21.07 | 1,577,438 | -0.36(-1.68%) |
Mar 02, 2018 | 21.12 | 21.50 | 20.53 | 21.43 | 1,789,571 | +0.24(+1.13%) |