Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.39 | 20.39 | 19.99 | 20.15 | 410,779 | -0.30(-1.45%) |
May 30, 2018 | 20.42 | 20.64 | 20.42 | 20.44 | 477,905 | +0.31(+1.56%) |
May 29, 2018 | 20.16 | 20.22 | 19.92 | 20.13 | 729,313 | -0.30(-1.49%) |
May 25, 2018 | 20.43 | 20.43 | 20.43 | 0 | -0.23(-1.12%) | |
May 24, 2018 | 20.78 | 20.86 | 20.63 | 20.66 | 348,058 | -0.15(-0.71%) |
May 23, 2018 | 20.70 | 20.95 | 20.61 | 20.81 | 407,555 | +0.02(+0.09%) |
May 22, 2018 | 20.94 | 20.99 | 20.76 | 20.79 | 365,916 | -0.03(-0.13%) |
May 21, 2018 | 20.95 | 21.08 | 20.76 | 20.82 | 240,502 | -0.05(-0.22%) |
May 18, 2018 | 20.72 | 20.91 | 20.69 | 20.87 | 464,106 | +0.13(+0.62%) |
May 17, 2018 | 20.90 | 21.00 | 20.59 | 20.74 | 397,455 | -0.24(-1.14%) |
May 16, 2018 | 21.01 | 21.08 | 20.69 | 20.98 | 661,490 | -0.15(-0.70%) |
May 15, 2018 | 21.06 | 21.18 | 20.79 | 21.13 | 976,936 | -0.18(-0.87%) |
May 14, 2018 | 21.08 | 21.36 | 21.03 | 21.31 | 899,282 | +0.15(+0.70%) |
May 11, 2018 | 20.38 | 21.19 | 20.35 | 21.16 | 1,064,866 | +0.72(+3.52%) |
May 10, 2018 | 20.10 | 20.44 | 20.05 | 20.44 | 603,145 | +0.49(+2.45%) |
May 09, 2018 | 20.05 | 20.17 | 19.76 | 19.95 | 428,119 | -0.05(-0.23%) |
May 08, 2018 | 19.72 | 20.06 | 19.46 | 20.00 | 817,519 | +0.27(+1.36%) |
May 07, 2018 | 19.43 | 19.75 | 19.35 | 19.73 | 708,071 | +0.42(+2.15%) |
May 04, 2018 | 19.18 | 19.39 | 19.11 | 19.32 | 701,686 | +0.22(+1.16%) |
May 03, 2018 | 19.45 | 19.82 | 19.06 | 19.09 | 3,643,479 | +0.34(+1.82%) |
May 02, 2018 | 18.92 | 19.02 | 18.66 | 18.75 | 949,145 | -0.02(-0.10%) |
May 01, 2018 | 18.79 | 18.97 | 18.58 | 18.77 | 495,681 | +0.02(+0.10%) |
Apr 30, 2018 | 18.97 | 19.09 | 18.74 | 18.75 | 740,691 | -0.21(-1.12%) |
Apr 27, 2018 | 19.08 | 19.10 | 18.95 | 18.97 | 1,211,394 | +0.30(+1.58%) |
Apr 26, 2018 | 18.83 | 18.88 | 18.66 | 18.67 | 965,885 | +0.06(+0.35%) |
Apr 25, 2018 | 18.71 | 18.85 | 18.56 | 18.61 | 609,225 | -0.13(-0.69%) |
Apr 24, 2018 | 19.15 | 19.16 | 18.61 | 18.73 | 357,062 | -0.33(-1.74%) |
Apr 23, 2018 | 19.22 | 19.22 | 19.00 | 19.07 | 662,957 | -0.09(-0.48%) |
Apr 20, 2018 | 19.30 | 19.47 | 19.13 | 19.16 | 1,616,100 | +0.01(+0.05%) |
Apr 19, 2018 | 19.45 | 19.59 | 19.10 | 19.15 | 907,659 | -0.19(-1.00%) |
Apr 18, 2018 | 19.57 | 19.70 | 19.33 | 19.34 | 764,293 | -0.24(-1.23%) |
Apr 17, 2018 | 19.61 | 19.76 | 19.56 | 19.58 | 815,785 | +0.25(+1.29%) |
Apr 16, 2018 | 19.57 | 19.66 | 19.30 | 19.33 | 514,207 | +0.04(+0.19%) |
Apr 13, 2018 | 19.52 | 19.61 | 19.18 | 19.30 | 509,432 | -0.12(-0.62%) |
Apr 12, 2018 | 19.31 | 19.61 | 19.28 | 19.42 | 733,615 | +0.42(+2.24%) |
Apr 11, 2018 | 19.29 | 19.44 | 18.97 | 18.99 | 612,807 | -0.28(-1.44%) |
Apr 10, 2018 | 19.32 | 19.44 | 19.17 | 19.27 | 729,919 | +0.19(+1.02%) |
Apr 09, 2018 | 18.94 | 19.21 | 18.87 | 19.08 | 1,049,669 | +0.42(+2.23%) |
Apr 06, 2018 | 18.95 | 19.11 | 18.52 | 18.66 | 773,772 | -0.24(-1.27%) |
Apr 05, 2018 | 19.15 | 19.25 | 18.77 | 18.90 | 956,218 | -0.09(-0.49%) |
Apr 04, 2018 | 19.02 | 19.11 | 18.92 | 18.99 | 602,620 | +0.00(+0.00%) |
Apr 03, 2018 | 19.06 | 19.16 | 18.89 | 18.99 | 381,796 | -0.03(-0.15%) |
Apr 02, 2018 | 19.51 | 19.83 | 18.87 | 19.02 | 645,374 | -0.54(-2.78%) |
Mar 29, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.17(+0.86%) | |
Mar 28, 2018 | 19.17 | 19.57 | 19.13 | 19.40 | 2,567,460 | +0.66(+3.50%) |
Mar 27, 2018 | 19.06 | 19.23 | 18.59 | 18.74 | 1,616,330 | -0.19(-1.02%) |
Mar 26, 2018 | 19.15 | 19.27 | 18.71 | 18.94 | 344,541 | +0.14(+0.74%) |
Mar 23, 2018 | 18.97 | 19.12 | 18.75 | 18.80 | 470,959 | -0.10(-0.54%) |
Mar 22, 2018 | 19.19 | 19.38 | 18.90 | 18.90 | 377,187 | -0.42(-2.20%) |
Mar 21, 2018 | 19.44 | 19.55 | 19.28 | 19.33 | 376,617 | -0.14(-0.71%) |
Mar 20, 2018 | 19.18 | 19.59 | 19.13 | 19.46 | 490,700 | +0.24(+1.25%) |
Mar 19, 2018 | 19.53 | 19.55 | 19.09 | 19.22 | 337,418 | -0.39(-1.98%) |
Mar 16, 2018 | 19.93 | 20.05 | 19.54 | 19.61 | 547,195 | -0.15(-0.75%) |
Mar 15, 2018 | 19.81 | 19.93 | 19.67 | 19.76 | 408,191 | -0.05(-0.23%) |
Mar 14, 2018 | 19.98 | 19.98 | 19.72 | 19.81 | 215,587 | -0.06(-0.33%) |
Mar 13, 2018 | 20.07 | 20.16 | 19.82 | 19.87 | 244,251 | -0.21(-1.06%) |
Mar 12, 2018 | 20.16 | 20.29 | 20.01 | 20.08 | 370,357 | +0.14(+0.69%) |
Mar 09, 2018 | 19.96 | 20.05 | 19.82 | 19.94 | 1,095,622 | +0.28(+1.41%) |
Mar 08, 2018 | 20.04 | 20.04 | 19.60 | 19.67 | 632,647 | -0.24(-1.21%) |
Mar 07, 2018 | 20.25 | 19.85 | 19.91 | 934,172 | -0.09(-0.46%) | |
Mar 06, 2018 | 19.90 | 20.06 | 19.73 | 20.00 | 1,216,111 | +0.39(+1.98%) |
Mar 05, 2018 | 19.47 | 19.69 | 19.44 | 19.61 | 1,063,105 | +0.26(+1.34%) |
Mar 02, 2018 | 19.54 | 19.56 | 19.30 | 19.35 | 2,630,099 | -0.05(-0.26%) |