Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.04 | 19.04 | 18.73 | 18.77 | 1,777,965 | -0.25(-1.31%) |
May 30, 2018 | 18.88 | 19.07 | 18.81 | 19.02 | 1,886,499 | +0.21(+1.13%) |
May 29, 2018 | 18.84 | 18.97 | 18.67 | 18.81 | 1,698,612 | -0.13(-0.69%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.11(+0.59%) | |
May 24, 2018 | 18.86 | 18.93 | 18.68 | 18.83 | 1,669,746 | -0.05(-0.26%) |
May 23, 2018 | 18.91 | 18.99 | 18.77 | 18.88 | 1,611,098 | -0.11(-0.56%) |
May 22, 2018 | 19.25 | 19.35 | 18.97 | 18.99 | 1,926,746 | -0.24(-1.24%) |
May 21, 2018 | 19.24 | 19.28 | 19.15 | 19.22 | 3,062,332 | +0.09(+0.45%) |
May 18, 2018 | 19.31 | 19.34 | 18.99 | 19.14 | 3,222,147 | -0.21(-1.07%) |
May 17, 2018 | 19.15 | 19.40 | 19.15 | 19.35 | 2,296,569 | +0.19(+1.00%) |
May 16, 2018 | 18.83 | 19.20 | 18.83 | 19.15 | 2,786,463 | +0.33(+1.74%) |
May 15, 2018 | 18.98 | 19.07 | 18.78 | 18.83 | 3,004,014 | -0.23(-1.21%) |
May 14, 2018 | 19.19 | 19.34 | 19.01 | 19.06 | 5,882,198 | -0.12(-0.63%) |
May 11, 2018 | 19.06 | 19.22 | 19.04 | 19.18 | 2,587,613 | +0.09(+0.48%) |
May 10, 2018 | 18.94 | 19.13 | 18.89 | 19.09 | 3,059,583 | +0.17(+0.92%) |
May 09, 2018 | 19.07 | 19.21 | 18.31 | 18.91 | 4,269,177 | -0.22(-1.13%) |
May 08, 2018 | 19.09 | 19.14 | 18.96 | 19.13 | 2,565,803 | +0.17(+0.92%) |
May 07, 2018 | 19.12 | 19.21 | 18.75 | 18.95 | 2,019,850 | -0.16(-0.82%) |
May 04, 2018 | 18.68 | 19.14 | 18.56 | 19.11 | 1,751,922 | +0.35(+1.84%) |
May 03, 2018 | 18.47 | 18.83 | 18.47 | 18.77 | 2,661,842 | +0.24(+1.29%) |
May 02, 2018 | 18.42 | 18.62 | 18.39 | 18.53 | 1,956,761 | +0.07(+0.37%) |
May 01, 2018 | 18.50 | 18.50 | 18.27 | 18.46 | 2,428,279 | -0.04(-0.19%) |
Apr 30, 2018 | 18.67 | 18.83 | 18.50 | 18.50 | 2,305,162 | -0.14(-0.74%) |
Apr 27, 2018 | 18.74 | 18.77 | 18.54 | 18.63 | 1,305,399 | -0.14(-0.72%) |
Apr 26, 2018 | 18.80 | 18.85 | 18.65 | 18.77 | 1,178,127 | +0.04(+0.21%) |
Apr 25, 2018 | 18.68 | 18.83 | 18.55 | 18.73 | 1,778,856 | +0.03(+0.17%) |
Apr 24, 2018 | 19.01 | 19.11 | 18.67 | 18.70 | 1,928,430 | -0.20(-1.05%) |
Apr 23, 2018 | 18.84 | 18.99 | 18.82 | 18.90 | 1,901,672 | +0.10(+0.55%) |
Apr 20, 2018 | 18.94 | 18.94 | 18.69 | 18.79 | 2,181,593 | -0.10(-0.53%) |
Apr 19, 2018 | 19.02 | 19.05 | 18.85 | 18.89 | 1,887,050 | -0.17(-0.90%) |
Apr 18, 2018 | 18.96 | 19.11 | 18.89 | 19.06 | 1,898,105 | +0.12(+0.66%) |
Apr 17, 2018 | 19.21 | 19.23 | 18.93 | 18.94 | 2,284,139 | -0.19(-0.99%) |
Apr 16, 2018 | 19.10 | 19.17 | 18.97 | 19.13 | 1,545,013 | +0.14(+0.71%) |
Apr 13, 2018 | 19.20 | 19.27 | 18.93 | 18.99 | 1,799,109 | -0.18(-0.95%) |
Apr 12, 2018 | 19.30 | 19.31 | 19.14 | 19.18 | 1,633,569 | -0.04(-0.22%) |
Apr 11, 2018 | 19.22 | 19.51 | 19.18 | 19.22 | 1,298,877 | -0.14(-0.74%) |
Apr 10, 2018 | 19.34 | 19.42 | 19.16 | 19.36 | 2,675,818 | +0.26(+1.36%) |
Apr 09, 2018 | 19.22 | 19.28 | 19.09 | 19.10 | 1,141,239 | +0.03(+0.17%) |
Apr 06, 2018 | 19.40 | 19.52 | 18.91 | 19.07 | 1,780,014 | -0.46(-2.37%) |
Apr 05, 2018 | 19.51 | 19.70 | 19.36 | 19.53 | 2,112,702 | +0.09(+0.48%) |
Apr 04, 2018 | 19.11 | 19.47 | 19.08 | 19.44 | 2,048,756 | +0.14(+0.72%) |
Apr 03, 2018 | 19.16 | 19.38 | 19.09 | 19.30 | 2,527,978 | +0.17(+0.89%) |
Apr 02, 2018 | 19.21 | 19.34 | 18.98 | 19.13 | 2,909,863 | -0.15(-0.79%) |
Mar 29, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.01 | 19.30 | 18.94 | 19.15 | 3,863,859 | +0.20(+1.07%) |
Mar 27, 2018 | 19.44 | 19.48 | 18.92 | 18.94 | 2,156,306 | -0.42(-2.17%) |
Mar 26, 2018 | 19.18 | 19.40 | 19.05 | 19.36 | 2,293,758 | +0.40(+2.10%) |
Mar 23, 2018 | 19.13 | 19.35 | 18.88 | 18.97 | 2,470,435 | -0.02(-0.13%) |
Mar 22, 2018 | 19.71 | 19.80 | 18.98 | 18.99 | 3,961,014 | -0.83(-4.16%) |
Mar 21, 2018 | 19.68 | 19.94 | 19.57 | 19.82 | 2,657,294 | +0.20(+1.00%) |
Mar 20, 2018 | 19.68 | 19.80 | 19.61 | 19.62 | 2,325,948 | -0.01(-0.07%) |
Mar 19, 2018 | 19.74 | 19.82 | 19.58 | 19.63 | 2,246,453 | -0.12(-0.59%) |
Mar 16, 2018 | 19.70 | 19.80 | 19.62 | 19.75 | 2,434,435 | +0.07(+0.34%) |
Mar 15, 2018 | 19.78 | 19.83 | 19.62 | 19.68 | 1,799,817 | -0.02(-0.13%) |
Mar 14, 2018 | 19.85 | 19.85 | 19.69 | 19.71 | 6,521,341 | -0.06(-0.29%) |
Mar 13, 2018 | 19.95 | 19.97 | 19.73 | 19.76 | 8,173,351 | -0.07(-0.37%) |
Mar 12, 2018 | 20.01 | 20.06 | 19.82 | 19.84 | 2,284,339 | -0.18(-0.92%) |
Mar 09, 2018 | 19.85 | 20.03 | 19.69 | 20.02 | 1,940,767 | +0.33(+1.65%) |
Mar 08, 2018 | 19.99 | 19.99 | 19.62 | 19.70 | 2,383,550 | -0.18(-0.91%) |
Mar 07, 2018 | 20.01 | 19.88 | 3,229,125 | +0.12(+0.63%) | ||
Mar 06, 2018 | 19.43 | 19.79 | 19.36 | 19.75 | 2,871,336 | +0.35(+1.82%) |
Mar 05, 2018 | 19.01 | 19.47 | 18.97 | 19.40 | 2,130,707 | +0.27(+1.42%) |
Mar 02, 2018 | 19.09 | 19.13 | 18.91 | 19.13 | 4,320,528 | -0.04(-0.18%) |