Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.99 | 20.53 | 19.78 | 20.13 | 105,142 | +0.03(+0.15%) |
May 30, 2018 | 19.82 | 20.19 | 19.60 | 20.10 | 87,990 | +0.48(+2.45%) |
May 29, 2018 | 19.90 | 20.30 | 19.37 | 19.62 | 57,702 | -0.25(-1.26%) |
May 25, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.06(+0.30%) | |
May 24, 2018 | 19.75 | 20.25 | 19.20 | 19.81 | 53,522 | +0.04(+0.20%) |
May 23, 2018 | 19.76 | 20.13 | 19.44 | 19.77 | 27,532 | -0.26(-1.30%) |
May 22, 2018 | 19.88 | 20.25 | 19.52 | 20.03 | 45,875 | +0.30(+1.52%) |
May 21, 2018 | 20.02 | 20.18 | 19.30 | 19.73 | 67,612 | -0.13(-0.65%) |
May 18, 2018 | 19.35 | 20.71 | 19.05 | 19.86 | 71,361 | +0.51(+2.64%) |
May 17, 2018 | 19.49 | 20.11 | 19.06 | 19.35 | 71,922 | -0.21(-1.07%) |
May 16, 2018 | 19.67 | 20.76 | 19.12 | 19.56 | 133,610 | +0.17(+0.88%) |
May 15, 2018 | 19.19 | 20.20 | 18.76 | 19.39 | 85,828 | -0.04(-0.21%) |
May 14, 2018 | 20.20 | 21.21 | 18.07 | 19.43 | 236,400 | -0.75(-3.72%) |
May 11, 2018 | 20.67 | 21.00 | 19.97 | 20.18 | 76,302 | -0.40(-1.94%) |
May 10, 2018 | 21.23 | 21.60 | 20.34 | 20.58 | 70,802 | -0.41(-1.95%) |
May 09, 2018 | 21.27 | 21.98 | 20.60 | 20.99 | 234,084 | -0.26(-1.22%) |
May 08, 2018 | 21.15 | 21.79 | 20.82 | 21.25 | 115,330 | +0.15(+0.71%) |
May 07, 2018 | 21.73 | 22.13 | 20.95 | 21.10 | 64,721 | -0.45(-2.09%) |
May 04, 2018 | 21.26 | 21.86 | 20.86 | 21.55 | 80,016 | +0.33(+1.56%) |
May 03, 2018 | 20.46 | 21.53 | 20.22 | 21.22 | 142,118 | +0.72(+3.51%) |
May 02, 2018 | 20.08 | 20.99 | 19.97 | 20.50 | 118,337 | +0.42(+2.09%) |
May 01, 2018 | 20.00 | 20.63 | 19.87 | 20.08 | 91,297 | +0.09(+0.45%) |
Apr 30, 2018 | 20.95 | 20.95 | 19.79 | 19.99 | 94,197 | -0.86(-4.12%) |
Apr 27, 2018 | 20.80 | 21.17 | 20.80 | 20.85 | 85,839 | +0.21(+1.02%) |
Apr 26, 2018 | 20.12 | 21.01 | 20.12 | 20.64 | 26,930 | +0.63(+3.15%) |
Apr 25, 2018 | 20.02 | 20.29 | 19.88 | 20.01 | 23,528 | -0.07(-0.35%) |
Apr 24, 2018 | 19.97 | 21.23 | 19.53 | 20.08 | 153,271 | +0.18(+0.90%) |
Apr 23, 2018 | 20.61 | 20.81 | 19.73 | 19.90 | 166,346 | -0.50(-2.45%) |
Apr 20, 2018 | 21.05 | 21.53 | 20.10 | 20.40 | 86,827 | -0.60(-2.86%) |
Apr 19, 2018 | 21.19 | 21.45 | 20.80 | 21.00 | 54,286 | -0.40(-1.87%) |
Apr 18, 2018 | 20.88 | 21.99 | 20.60 | 21.40 | 125,089 | +0.43(+2.05%) |
Apr 17, 2018 | 20.63 | 22.40 | 20.59 | 20.97 | 302,247 | +0.60(+2.95%) |
Apr 16, 2018 | 20.18 | 20.50 | 20.00 | 20.37 | 180,272 | +0.37(+1.85%) |
Apr 13, 2018 | 20.38 | 20.79 | 19.85 | 20.00 | 95,123 | -0.03(-0.15%) |
Apr 12, 2018 | 18.88 | 20.26 | 18.77 | 20.03 | 134,201 | +1.17(+6.20%) |
Apr 11, 2018 | 16.89 | 18.86 | 16.89 | 18.86 | 203,245 | +1.93(+11.40%) |
Apr 10, 2018 | 18.00 | 18.39 | 16.31 | 16.93 | 336,665 | -0.75(-4.24%) |
Apr 09, 2018 | 18.70 | 18.90 | 17.50 | 17.68 | 138,631 | -0.36(-2.00%) |
Apr 06, 2018 | 18.92 | 18.92 | 17.89 | 18.04 | 219,777 | -0.65(-3.48%) |
Apr 05, 2018 | 17.91 | 18.94 | 17.79 | 18.69 | 324,157 | +1.03(+5.83%) |
Apr 04, 2018 | 16.45 | 18.00 | 16.30 | 17.66 | 220,582 | +1.17(+7.10%) |
Apr 03, 2018 | 17.70 | 17.79 | 16.12 | 16.49 | 286,230 | -1.23(-6.94%) |
Apr 02, 2018 | 18.68 | 19.09 | 16.57 | 17.72 | 198,697 | -0.98(-5.24%) |
Mar 29, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.04(+0.21%) |