Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.03 | 20.07 | 19.78 | 19.78 | 30,624 | -0.25(-1.25%) |
May 30, 2018 | 19.89 | 20.21 | 19.89 | 20.03 | 26,995 | +0.18(+0.90%) |
May 29, 2018 | 20.07 | 20.32 | 19.78 | 19.85 | 70,605 | -0.29(-1.42%) |
May 25, 2018 | 20.14 | 20.14 | 20.14 | 0 | -0.11(-0.53%) | |
May 24, 2018 | 20.35 | 20.42 | 20.17 | 20.25 | 24,375 | -0.11(-0.53%) |
May 23, 2018 | 20.32 | 20.50 | 20.21 | 20.35 | 39,269 | +0.00(+0.00%) |
May 22, 2018 | 20.28 | 20.50 | 20.17 | 20.35 | 61,148 | +0.14(+0.71%) |
May 21, 2018 | 20.14 | 20.39 | 20.10 | 20.21 | 50,059 | +0.07(+0.36%) |
May 18, 2018 | 20.10 | 20.32 | 20.03 | 20.14 | 71,045 | +0.07(+0.36%) |
May 17, 2018 | 20.03 | 20.17 | 20.00 | 20.07 | 63,599 | +0.07(+0.36%) |
May 16, 2018 | 19.82 | 20.03 | 19.82 | 20.00 | 54,711 | +0.29(+1.45%) |
May 15, 2018 | 20.00 | 20.25 | 19.66 | 19.71 | 55,677 | -0.29(-1.43%) |
May 14, 2018 | 20.07 | 20.39 | 19.96 | 20.00 | 53,747 | -0.07(-0.36%) |
May 11, 2018 | 19.89 | 20.17 | 19.89 | 20.07 | 47,587 | +0.18(+0.90%) |
May 10, 2018 | 20.50 | 20.71 | 19.85 | 19.89 | 85,157 | +0.15(+0.76%) |
May 09, 2018 | 19.74 | 19.92 | 19.67 | 19.74 | 38,994 | -0.04(-0.18%) |
May 08, 2018 | 19.99 | 20.16 | 19.63 | 19.77 | 71,462 | -0.25(-1.25%) |
May 07, 2018 | 20.24 | 20.24 | 19.88 | 20.02 | 25,467 | -0.21(-1.06%) |
May 04, 2018 | 20.20 | 20.45 | 20.02 | 20.24 | 27,509 | +0.04(+0.18%) |
May 03, 2018 | 20.66 | 20.84 | 20.13 | 20.20 | 44,421 | -0.53(-2.58%) |
May 02, 2018 | 20.56 | 20.95 | 20.54 | 20.73 | 46,089 | +0.14(+0.69%) |
May 01, 2018 | 20.66 | 20.77 | 20.31 | 20.59 | 48,934 | -0.11(-0.52%) |
Apr 30, 2018 | 20.91 | 21.00 | 20.59 | 20.70 | 76,221 | -0.25(-1.19%) |
Apr 27, 2018 | 20.84 | 21.23 | 20.84 | 20.95 | 72,189 | +0.14(+0.68%) |
Apr 26, 2018 | 20.73 | 20.90 | 20.72 | 20.81 | 102,542 | +0.04(+0.17%) |
Apr 25, 2018 | 20.95 | 20.98 | 20.59 | 20.77 | 91,583 | -0.07(-0.34%) |
Apr 24, 2018 | 20.98 | 21.41 | 20.77 | 20.84 | 46,011 | -0.11(-0.51%) |
Apr 23, 2018 | 20.77 | 21.16 | 20.77 | 20.95 | 29,720 | +0.18(+0.86%) |
Apr 20, 2018 | 20.73 | 21.02 | 20.73 | 20.77 | 82,590 | -0.07(-0.34%) |
Apr 19, 2018 | 20.88 | 21.02 | 20.77 | 20.84 | 59,121 | -0.07(-0.34%) |
Apr 18, 2018 | 20.91 | 21.13 | 20.81 | 20.91 | 99,440 | -0.04(-0.17%) |
Apr 17, 2018 | 20.95 | 21.06 | 20.95 | 20.95 | 80,562 | +0.04(+0.17%) |
Apr 16, 2018 | 20.95 | 21.02 | 20.88 | 20.91 | 93,583 | +0.00(+0.00%) |
Apr 13, 2018 | 20.81 | 20.95 | 20.63 | 20.91 | 29,457 | +0.18(+0.86%) |
Apr 12, 2018 | 21.02 | 21.09 | 20.66 | 20.73 | 64,751 | -0.29(-1.36%) |
Apr 11, 2018 | 20.88 | 21.16 | 20.77 | 21.02 | 47,281 | +0.00(+0.00%) |
Apr 10, 2018 | 20.84 | 21.14 | 20.73 | 21.02 | 85,033 | +0.32(+1.55%) |
Apr 09, 2018 | 21.02 | 21.02 | 20.52 | 20.70 | 94,681 | -0.36(-1.69%) |
Apr 06, 2018 | 21.20 | 21.41 | 20.91 | 21.06 | 55,414 | -0.36(-1.66%) |
Apr 05, 2018 | 21.59 | 22.16 | 21.20 | 21.41 | 77,115 | -0.18(-0.83%) |
Apr 04, 2018 | 21.41 | 21.73 | 21.31 | 21.59 | 84,514 | -0.07(-0.33%) |
Apr 03, 2018 | 21.38 | 22.12 | 21.18 | 21.66 | 104,444 | +0.29(+1.33%) |
Apr 02, 2018 | 21.63 | 22.98 | 21.16 | 21.38 | 116,335 | -0.25(-1.15%) |
Mar 29, 2018 | 21.63 | 21.63 | 21.63 | 0 | -0.86(-3.80%) | |
Mar 28, 2018 | 23.09 | 23.09 | 21.42 | 22.48 | 89,125 | -0.68(-2.92%) |
Mar 27, 2018 | 23.51 | 23.94 | 23.05 | 23.16 | 20,459 | -0.36(-1.51%) |
Mar 26, 2018 | 23.16 | 23.80 | 23.16 | 23.51 | 26,270 | +0.62(+2.72%) |
Mar 23, 2018 | 23.69 | 23.80 | 22.77 | 22.89 | 36,613 | -0.80(-3.38%) |
Mar 22, 2018 | 23.55 | 23.59 | 23.30 | 23.69 | 26,975 | +0.04(+0.15%) |
Mar 21, 2018 | 23.83 | 23.83 | 23.48 | 23.66 | 17,457 | -0.14(-0.60%) |
Mar 20, 2018 | 24.16 | 24.16 | 23.55 | 23.80 | 30,680 | -0.39(-1.62%) |
Mar 19, 2018 | 23.80 | 24.48 | 23.57 | 24.19 | 37,004 | +0.32(+1.34%) |
Mar 16, 2018 | 23.59 | 24.19 | 23.59 | 23.87 | 133,030 | +0.32(+1.36%) |
Mar 15, 2018 | 24.01 | 24.08 | 23.51 | 23.55 | 24,300 | -0.43(-1.78%) |
Mar 14, 2018 | 24.05 | 24.05 | 23.48 | 23.98 | 23,768 | +0.04(+0.15%) |
Mar 13, 2018 | 23.91 | 24.16 | 23.64 | 23.94 | 23,855 | +0.18(+0.75%) |
Mar 12, 2018 | 23.91 | 24.23 | 23.66 | 23.76 | 24,951 | -0.25(-1.04%) |
Mar 09, 2018 | 23.80 | 24.08 | 23.44 | 24.01 | 33,728 | +0.36(+1.51%) |
Mar 08, 2018 | 23.55 | 23.76 | 23.23 | 23.66 | 27,132 | +0.11(+0.45%) |
Mar 07, 2018 | 23.51 | 23.94 | 23.30 | 23.55 | 168,486 | -0.11(-0.45%) |
Mar 06, 2018 | 22.45 | 23.76 | 22.45 | 23.66 | 24,728 | +0.53(+2.31%) |
Mar 05, 2018 | 23.16 | 23.34 | 22.66 | 23.12 | 40,361 | -0.14(-0.61%) |
Mar 02, 2018 | 23.09 | 23.34 | 22.94 | 23.26 | 27,554 | +0.00(+0.00%) |