Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.41 | 20.61 | 20.36 | 20.49 | 15,978 | -0.30(-1.44%) |
May 30, 2018 | 20.41 | 20.82 | 20.41 | 20.79 | 29,714 | +1.04(+5.27%) |
May 29, 2018 | 19.92 | 20.05 | 19.58 | 19.75 | 19,828 | -0.21(-1.05%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.34(+1.73%) | |
May 24, 2018 | 19.81 | 19.81 | 19.58 | 19.62 | 16,427 | +0.12(+0.62%) |
May 23, 2018 | 19.65 | 19.70 | 19.41 | 19.50 | 12,919 | -0.37(-1.86%) |
May 22, 2018 | 19.99 | 20.01 | 19.85 | 19.87 | 19,913 | -0.25(-1.24%) |
May 21, 2018 | 20.35 | 20.35 | 19.99 | 20.12 | 12,706 | +0.16(+0.80%) |
May 18, 2018 | 20.24 | 20.24 | 19.96 | 19.96 | 21,127 | -0.30(-1.48%) |
May 17, 2018 | 20.25 | 20.42 | 20.15 | 20.26 | 31,833 | +1.02(+5.30%) |
May 16, 2018 | 19.15 | 19.24 | 19.05 | 19.24 | 16,409 | +0.23(+1.21%) |
May 15, 2018 | 18.87 | 19.15 | 18.86 | 19.01 | 17,276 | -1.45(-7.09%) |
May 14, 2018 | 20.45 | 20.55 | 20.31 | 20.46 | 16,432 | +0.43(+2.16%) |
May 11, 2018 | 19.95 | 20.03 | 19.89 | 20.03 | 11,236 | +0.05(+0.24%) |
May 10, 2018 | 19.89 | 19.98 | 19.83 | 19.98 | 12,316 | +0.49(+2.51%) |
May 09, 2018 | 19.44 | 19.64 | 19.44 | 19.49 | 17,307 | -0.20(-1.02%) |
May 08, 2018 | 19.68 | 19.85 | 19.65 | 19.69 | 17,136 | -0.06(-0.33%) |
May 07, 2018 | 19.68 | 19.89 | 19.68 | 19.75 | 14,152 | -0.05(-0.23%) |
May 04, 2018 | 19.44 | 19.87 | 19.44 | 19.80 | 15,450 | +0.11(+0.53%) |
May 03, 2018 | 19.59 | 19.76 | 19.59 | 19.70 | 12,247 | +0.15(+0.77%) |
May 02, 2018 | 19.64 | 19.69 | 19.48 | 19.55 | 31,708 | +0.06(+0.28%) |
May 01, 2018 | 19.31 | 19.50 | 19.31 | 19.49 | 18,474 | -0.32(-1.62%) |
Apr 30, 2018 | 19.93 | 20.03 | 19.81 | 19.81 | 18,689 | -0.36(-1.78%) |
Apr 27, 2018 | 20.21 | 20.39 | 20.09 | 20.17 | 11,559 | +0.13(+0.65%) |
Apr 26, 2018 | 19.83 | 20.16 | 19.83 | 20.04 | 30,023 | +0.21(+1.08%) |
Apr 25, 2018 | 19.71 | 19.86 | 19.59 | 19.82 | 20,870 | -0.08(-0.40%) |
Apr 24, 2018 | 19.90 | 20.10 | 19.73 | 19.91 | 46,025 | -0.29(-1.44%) |
Apr 23, 2018 | 20.13 | 20.29 | 20.06 | 20.20 | 31,979 | -0.12(-0.62%) |
Apr 20, 2018 | 20.20 | 20.34 | 20.10 | 20.32 | 24,778 | +0.00(+0.00%) |
Apr 19, 2018 | 20.41 | 20.42 | 20.25 | 20.32 | 119,634 | +0.03(+0.15%) |
Apr 18, 2018 | 20.30 | 20.34 | 20.20 | 20.29 | 16,585 | -0.03(-0.15%) |
Apr 17, 2018 | 19.96 | 20.32 | 19.96 | 20.32 | 57,281 | +0.11(+0.54%) |
Apr 16, 2018 | 20.13 | 20.23 | 20.00 | 20.21 | 21,954 | -0.01(-0.05%) |
Apr 13, 2018 | 20.16 | 20.22 | 20.04 | 20.22 | 107,971 | +0.15(+0.75%) |
Apr 12, 2018 | 19.94 | 20.12 | 19.94 | 20.07 | 14,603 | +0.17(+0.85%) |
Apr 11, 2018 | 19.98 | 19.98 | 19.84 | 19.90 | 10,051 | -0.09(-0.43%) |
Apr 10, 2018 | 19.88 | 20.10 | 19.88 | 19.98 | 80,120 | +0.09(+0.48%) |
Apr 09, 2018 | 19.78 | 20.00 | 19.78 | 19.89 | 19,771 | +0.14(+0.71%) |
Apr 06, 2018 | 19.85 | 19.89 | 19.66 | 19.75 | 20,678 | -0.04(-0.18%) |
Apr 05, 2018 | 19.74 | 19.85 | 19.67 | 19.79 | 179,731 | +0.42(+2.15%) |
Apr 04, 2018 | 19.19 | 19.37 | 19.19 | 19.37 | 120,270 | +0.36(+1.87%) |
Apr 03, 2018 | 18.93 | 19.03 | 18.84 | 19.02 | 82,064 | +0.07(+0.40%) |
Apr 02, 2018 | 19.24 | 19.24 | 18.58 | 18.94 | 36,129 | -0.29(-1.53%) |
Mar 29, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 19.20 | 19.31 | 19.16 | 19.16 | 38,563 | +0.42(+2.24%) |
Mar 27, 2018 | 18.80 | 18.92 | 18.69 | 18.74 | 93,288 | -0.13(-0.69%) |
Mar 26, 2018 | 18.91 | 18.92 | 18.62 | 18.87 | 59,042 | +0.30(+1.59%) |
Mar 23, 2018 | 18.78 | 18.80 | 18.53 | 18.57 | 21,837 | -0.10(-0.51%) |
Mar 22, 2018 | 19.00 | 19.00 | 18.65 | 18.67 | 42,963 | -0.51(-2.66%) |
Mar 21, 2018 | 19.17 | 19.23 | 19.05 | 19.18 | 209,486 | -0.09(-0.49%) |
Mar 20, 2018 | 19.25 | 19.35 | 19.21 | 19.27 | 175,051 | +0.05(+0.29%) |
Mar 19, 2018 | 19.33 | 19.40 | 19.15 | 19.22 | 192,190 | -0.27(-1.37%) |
Mar 16, 2018 | 19.41 | 19.60 | 19.41 | 19.49 | 10,568 | +0.22(+1.15%) |
Mar 15, 2018 | 19.34 | 19.38 | 19.18 | 19.27 | 35,946 | -0.00(-0.03%) |
Mar 14, 2018 | 19.35 | 19.39 | 19.20 | 19.27 | 21,249 | -0.07(-0.36%) |
Mar 13, 2018 | 19.62 | 19.63 | 19.31 | 19.34 | 42,727 | -0.17(-0.87%) |
Mar 12, 2018 | 19.53 | 19.62 | 19.48 | 19.51 | 60,667 | +0.11(+0.54%) |
Mar 09, 2018 | 19.49 | 19.49 | 19.36 | 19.41 | 10,454 | +0.25(+1.28%) |
Mar 08, 2018 | 19.40 | 19.40 | 19.10 | 19.16 | 22,503 | -1.07(-5.31%) |
Mar 07, 2018 | 19.86 | 20.27 | 19.86 | 20.23 | 22,548 | +0.32(+1.63%) |
Mar 06, 2018 | 19.90 | 19.99 | 19.78 | 19.91 | 32,287 | +0.00(+0.00%) |
Mar 05, 2018 | 19.64 | 19.93 | 19.61 | 19.91 | 25,181 | +0.39(+2.00%) |
Mar 02, 2018 | 19.33 | 19.52 | 19.33 | 19.52 | 18,953 | +0.18(+0.90%) |