Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.67 | 19.80 | 19.50 | 19.76 | 14,008 | -0.15(-0.74%) |
May 30, 2018 | 19.64 | 19.92 | 19.58 | 19.91 | 70,881 | +0.41(+2.09%) |
May 29, 2018 | 19.42 | 19.66 | 19.39 | 19.50 | 27,948 | +0.10(+0.49%) |
May 25, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.26(+1.36%) | |
May 24, 2018 | 19.06 | 19.14 | 18.91 | 19.14 | 27,861 | +0.51(+2.75%) |
May 23, 2018 | 18.41 | 18.66 | 18.41 | 18.63 | 11,908 | +0.26(+1.42%) |
May 22, 2018 | 18.34 | 18.44 | 18.34 | 18.37 | 27,070 | +0.23(+1.24%) |
May 21, 2018 | 18.31 | 18.31 | 18.08 | 18.14 | 24,562 | -0.08(-0.43%) |
May 18, 2018 | 18.44 | 18.44 | 18.22 | 18.22 | 15,793 | -0.53(-2.82%) |
May 17, 2018 | 18.75 | 18.87 | 18.69 | 18.75 | 12,893 | -0.16(-0.83%) |
May 16, 2018 | 18.83 | 18.92 | 18.79 | 18.91 | 9,759 | +0.23(+1.26%) |
May 15, 2018 | 18.96 | 18.96 | 18.63 | 18.67 | 11,779 | -0.64(-3.33%) |
May 14, 2018 | 19.56 | 19.56 | 19.31 | 19.32 | 14,745 | -0.20(-1.02%) |
May 11, 2018 | 19.62 | 19.64 | 19.37 | 19.52 | 68,624 | +0.04(+0.22%) |
May 10, 2018 | 19.12 | 19.57 | 19.12 | 19.47 | 47,351 | +0.56(+2.98%) |
May 09, 2018 | 18.87 | 19.02 | 18.77 | 18.91 | 14,746 | +0.44(+2.40%) |
May 08, 2018 | 18.53 | 18.53 | 18.28 | 18.47 | 41,496 | -0.27(-1.44%) |
May 07, 2018 | 18.79 | 18.84 | 18.72 | 18.74 | 27,649 | -0.16(-0.83%) |
May 04, 2018 | 18.71 | 18.91 | 18.67 | 18.89 | 12,707 | -0.10(-0.50%) |
May 03, 2018 | 19.10 | 19.10 | 18.80 | 18.99 | 18,769 | -0.38(-1.97%) |
May 02, 2018 | 19.45 | 19.45 | 19.32 | 19.37 | 9,373 | +0.17(+0.90%) |
May 01, 2018 | 19.26 | 19.26 | 18.92 | 19.20 | 29,154 | -0.23(-1.16%) |
Apr 30, 2018 | 19.57 | 19.62 | 19.42 | 19.42 | 30,066 | -0.15(-0.75%) |
Apr 27, 2018 | 19.48 | 19.57 | 19.40 | 19.57 | 22,936 | -0.10(-0.53%) |
Apr 26, 2018 | 19.46 | 19.71 | 19.37 | 19.67 | 39,558 | -0.12(-0.61%) |
Apr 25, 2018 | 19.94 | 19.94 | 19.69 | 19.79 | 26,457 | -0.47(-2.31%) |
Apr 24, 2018 | 20.36 | 20.52 | 20.17 | 20.26 | 29,609 | -0.30(-1.48%) |
Apr 23, 2018 | 20.58 | 20.71 | 20.57 | 20.57 | 31,829 | -0.04(-0.21%) |
Apr 20, 2018 | 20.89 | 20.89 | 20.52 | 20.61 | 20,107 | -0.17(-0.84%) |
Apr 19, 2018 | 20.98 | 20.98 | 20.76 | 20.78 | 8,062 | -0.24(-1.16%) |
Apr 18, 2018 | 20.98 | 21.05 | 20.98 | 21.03 | 8,262 | +0.05(+0.25%) |
Apr 17, 2018 | 20.97 | 21.00 | 20.93 | 20.98 | 3,441 | -0.02(-0.08%) |
Apr 16, 2018 | 20.84 | 21.01 | 20.84 | 20.99 | 35,105 | +0.16(+0.79%) |
Apr 13, 2018 | 20.97 | 20.97 | 20.77 | 20.83 | 7,447 | -0.24(-1.15%) |
Apr 12, 2018 | 21.07 | 21.09 | 21.03 | 21.07 | 10,651 | -0.19(-0.90%) |
Apr 11, 2018 | 21.17 | 21.30 | 21.17 | 21.26 | 10,856 | +0.15(+0.70%) |
Apr 10, 2018 | 20.92 | 21.11 | 20.89 | 21.11 | 20,122 | +0.61(+2.96%) |
Apr 09, 2018 | 20.58 | 20.71 | 20.51 | 20.51 | 9,014 | +0.26(+1.29%) |
Apr 06, 2018 | 20.35 | 20.60 | 20.25 | 20.25 | 12,922 | -0.27(-1.31%) |
Apr 05, 2018 | 20.54 | 20.60 | 20.48 | 20.52 | 8,282 | -0.23(-1.13%) |
Apr 04, 2018 | 20.24 | 20.79 | 20.24 | 20.75 | 35,959 | -0.07(-0.33%) |
Apr 03, 2018 | 20.67 | 20.82 | 20.61 | 20.82 | 22,791 | +0.39(+1.91%) |
Apr 02, 2018 | 20.52 | 20.59 | 20.32 | 20.43 | 8,152 | -0.16(-0.80%) |
Mar 29, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.38(+1.89%) | |
Mar 28, 2018 | 20.21 | 20.33 | 20.12 | 20.21 | 25,288 | -0.04(-0.21%) |
Mar 27, 2018 | 20.46 | 20.53 | 20.21 | 20.25 | 17,618 | -0.30(-1.44%) |
Mar 26, 2018 | 20.43 | 20.60 | 20.25 | 20.55 | 28,162 | +0.53(+2.65%) |
Mar 23, 2018 | 20.41 | 20.41 | 20.02 | 20.02 | 70,879 | -0.22(-1.07%) |
Mar 22, 2018 | 20.52 | 20.53 | 20.21 | 20.24 | 46,963 | -0.73(-3.48%) |
Mar 21, 2018 | 20.79 | 21.00 | 20.76 | 20.97 | 32,944 | +0.30(+1.43%) |
Mar 20, 2018 | 20.78 | 20.78 | 20.59 | 20.67 | 10,151 | -0.08(-0.38%) |
Mar 19, 2018 | 20.91 | 20.92 | 20.65 | 20.75 | 17,902 | -0.17(-0.83%) |
Mar 16, 2018 | 20.85 | 20.93 | 20.76 | 20.92 | 22,004 | -0.03(-0.12%) |
Mar 15, 2018 | 21.12 | 21.12 | 20.85 | 20.95 | 18,498 | -0.26(-1.23%) |
Mar 14, 2018 | 21.37 | 21.37 | 21.18 | 21.21 | 44,002 | -0.16(-0.73%) |
Mar 13, 2018 | 21.58 | 21.70 | 21.32 | 21.37 | 38,409 | -0.43(-1.99%) |
Mar 12, 2018 | 21.78 | 21.83 | 21.76 | 21.80 | 13,641 | +0.07(+0.32%) |
Mar 09, 2018 | 21.57 | 21.73 | 21.50 | 21.73 | 38,220 | +0.18(+0.85%) |
Mar 08, 2018 | 21.45 | 21.59 | 21.44 | 21.55 | 80,406 | +0.18(+0.85%) |
Mar 07, 2018 | 21.38 | 21.23 | 21.37 | 85,528 | -0.29(-1.32%) | |
Mar 06, 2018 | 21.79 | 21.81 | 21.61 | 21.65 | 28,185 | -0.33(-1.50%) |
Mar 05, 2018 | 21.68 | 22.04 | 21.68 | 21.98 | 29,836 | +0.09(+0.40%) |
Mar 02, 2018 | 21.64 | 21.90 | 21.61 | 21.90 | 10,828 | +0.15(+0.68%) |