Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.16 | 19.20 | 19.07 | 19.10 | 51,882 | -0.20(-1.02%) |
May 30, 2018 | 19.22 | 19.36 | 19.19 | 19.30 | 37,944 | +0.10(+0.51%) |
May 29, 2018 | 19.21 | 19.27 | 19.11 | 19.20 | 78,677 | -0.29(-1.49%) |
May 25, 2018 | 19.49 | 19.49 | 19.49 | 0 | -0.05(-0.26%) | |
May 24, 2018 | 19.63 | 19.63 | 19.36 | 19.54 | 31,158 | -0.23(-1.19%) |
May 23, 2018 | 19.70 | 19.78 | 19.67 | 19.78 | 51,027 | -0.11(-0.56%) |
May 22, 2018 | 19.93 | 19.93 | 19.89 | 19.89 | 56,229 | -0.05(-0.26%) |
May 21, 2018 | 19.97 | 19.99 | 19.94 | 19.94 | 38,251 | +0.03(+0.15%) |
May 18, 2018 | 19.95 | 19.96 | 19.90 | 19.91 | 17,736 | -0.06(-0.32%) |
May 17, 2018 | 19.91 | 20.01 | 19.91 | 19.97 | 86,190 | +0.08(+0.41%) |
May 16, 2018 | 19.90 | 19.94 | 19.86 | 19.89 | 15,395 | +0.08(+0.38%) |
May 15, 2018 | 19.76 | 19.86 | 19.76 | 19.81 | 39,573 | -0.07(-0.36%) |
May 14, 2018 | 19.79 | 19.89 | 19.79 | 19.89 | 36,142 | +0.14(+0.71%) |
May 11, 2018 | 19.70 | 19.76 | 19.67 | 19.75 | 24,801 | +0.16(+0.81%) |
May 10, 2018 | 19.57 | 19.67 | 19.57 | 19.59 | 16,126 | +0.06(+0.33%) |
May 09, 2018 | 19.56 | 19.58 | 19.47 | 19.52 | 87,317 | -0.06(-0.28%) |
May 08, 2018 | 19.56 | 19.59 | 19.55 | 19.58 | 23,442 | +0.04(+0.22%) |
May 07, 2018 | 19.55 | 19.57 | 19.51 | 19.54 | 21,096 | +0.04(+0.22%) |
May 04, 2018 | 19.28 | 19.55 | 19.28 | 19.49 | 12,025 | +0.09(+0.48%) |
May 03, 2018 | 19.36 | 19.45 | 19.23 | 19.40 | 94,040 | -0.10(-0.53%) |
May 02, 2018 | 19.52 | 19.55 | 19.48 | 19.50 | 15,971 | +0.00(+0.02%) |
May 01, 2018 | 19.44 | 19.54 | 19.44 | 19.50 | 16,805 | +0.01(+0.07%) |
Apr 30, 2018 | 19.54 | 19.63 | 19.48 | 19.49 | 454,219 | +0.00(+0.00%) |
Apr 27, 2018 | 19.56 | 19.56 | 19.43 | 19.49 | 25,586 | -0.01(-0.07%) |
Apr 26, 2018 | 19.39 | 19.54 | 19.39 | 19.50 | 51,746 | +0.13(+0.68%) |
Apr 25, 2018 | 19.39 | 19.40 | 19.27 | 19.37 | 145,074 | +0.19(+0.98%) |
Apr 24, 2018 | 19.44 | 19.44 | 19.15 | 19.18 | 62,792 | -0.11(-0.58%) |
Apr 23, 2018 | 19.25 | 19.31 | 19.24 | 19.29 | 21,344 | +0.11(+0.59%) |
Apr 20, 2018 | 19.25 | 19.25 | 19.15 | 19.18 | 23,060 | -0.03(-0.16%) |
Apr 19, 2018 | 19.18 | 19.21 | 19.13 | 19.21 | 40,904 | -0.03(-0.18%) |
Apr 18, 2018 | 19.17 | 19.24 | 19.14 | 19.24 | 30,214 | +0.21(+1.11%) |
Apr 17, 2018 | 18.94 | 19.03 | 18.94 | 19.03 | 18,715 | +0.03(+0.17%) |
Apr 16, 2018 | 19.06 | 19.06 | 18.98 | 19.00 | 24,782 | +0.00(+0.02%) |
Apr 13, 2018 | 19.04 | 19.04 | 18.91 | 19.00 | 59,950 | +0.08(+0.41%) |
Apr 12, 2018 | 18.92 | 19.03 | 18.89 | 18.92 | 13,944 | -0.01(-0.07%) |
Apr 11, 2018 | 18.93 | 18.97 | 18.89 | 18.93 | 27,055 | -0.08(-0.43%) |
Apr 10, 2018 | 18.97 | 19.06 | 18.97 | 19.01 | 14,183 | +0.11(+0.59%) |
Apr 09, 2018 | 18.91 | 19.09 | 18.90 | 18.90 | 29,532 | +0.03(+0.18%) |
Apr 06, 2018 | 18.99 | 19.00 | 18.80 | 18.87 | 11,601 | -0.28(-1.46%) |
Apr 05, 2018 | 19.03 | 19.17 | 19.02 | 19.15 | 32,737 | +0.13(+0.68%) |
Apr 04, 2018 | 18.67 | 19.02 | 18.65 | 19.02 | 19,217 | +0.20(+1.09%) |
Apr 03, 2018 | 18.77 | 18.84 | 18.67 | 18.81 | 33,288 | +0.32(+1.73%) |
Apr 02, 2018 | 18.82 | 18.82 | 18.38 | 18.49 | 18,978 | -0.40(-2.13%) |
Mar 29, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.07(+0.38%) | |
Mar 28, 2018 | 18.58 | 18.82 | 18.47 | 18.82 | 52,852 | +0.62(+3.40%) |
Mar 27, 2018 | 18.56 | 18.58 | 18.20 | 18.21 | 47,957 | +0.09(+0.52%) |
Mar 26, 2018 | 17.99 | 18.14 | 17.93 | 18.11 | 45,239 | +0.37(+2.09%) |
Mar 23, 2018 | 18.24 | 18.35 | 17.71 | 17.74 | 151,785 | -0.57(-3.12%) |
Mar 22, 2018 | 18.44 | 18.52 | 18.30 | 18.31 | 70,237 | -0.24(-1.30%) |
Mar 21, 2018 | 18.49 | 18.66 | 18.49 | 18.55 | 35,683 | -0.06(-0.33%) |
Mar 20, 2018 | 18.54 | 18.66 | 18.54 | 18.61 | 35,861 | +0.17(+0.92%) |
Mar 19, 2018 | 18.63 | 18.63 | 18.28 | 18.44 | 35,767 | -0.33(-1.77%) |
Mar 16, 2018 | 18.73 | 18.79 | 18.72 | 18.78 | 60,034 | -0.12(-0.63%) |
Mar 15, 2018 | 18.99 | 18.99 | 18.82 | 18.90 | 13,626 | +0.02(+0.11%) |
Mar 14, 2018 | 19.00 | 19.00 | 18.92 | 18.88 | 63,736 | +0.07(+0.36%) |
Mar 13, 2018 | 19.02 | 19.02 | 18.81 | 18.81 | 22,725 | -0.02(-0.09%) |
Mar 12, 2018 | 18.85 | 18.89 | 18.79 | 18.82 | 81,517 | -0.06(-0.34%) |
Mar 09, 2018 | 18.78 | 18.92 | 18.78 | 18.89 | 30,392 | +0.11(+0.57%) |
Mar 08, 2018 | 18.72 | 18.78 | 18.68 | 18.78 | 30,828 | +0.05(+0.27%) |
Mar 07, 2018 | 18.63 | 18.74 | 18.57 | 18.73 | 29,944 | -0.18(-0.97%) |
Mar 06, 2018 | 18.95 | 18.95 | 18.77 | 18.91 | 124,854 | +0.20(+1.09%) |
Mar 05, 2018 | 18.40 | 18.72 | 18.38 | 18.71 | 155,382 | +0.12(+0.67%) |
Mar 02, 2018 | 18.29 | 18.64 | 18.12 | 18.59 | 87,129 | +0.23(+1.23%) |