Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.19 | 20.19 | 20.10 | 20.14 | 72,213 | -0.10(-0.51%) |
May 30, 2018 | 19.95 | 20.28 | 19.95 | 20.25 | 1,872,357 | +0.31(+1.55%) |
May 29, 2018 | 19.94 | 19.97 | 19.82 | 19.94 | 3,376,289 | -0.02(-0.12%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.97 | 20.03 | 19.87 | 19.95 | 110,045 | +0.01(+0.04%) |
May 23, 2018 | 19.78 | 19.96 | 19.78 | 19.94 | 86,910 | +0.19(+0.96%) |
May 22, 2018 | 19.76 | 19.80 | 19.70 | 19.75 | 170,045 | +0.01(+0.04%) |
May 21, 2018 | 19.60 | 19.76 | 19.52 | 19.74 | 364,928 | +0.22(+1.14%) |
May 18, 2018 | 19.57 | 19.59 | 19.47 | 19.52 | 146,623 | -0.03(-0.15%) |
May 17, 2018 | 19.60 | 19.64 | 19.52 | 19.55 | 72,291 | -0.06(-0.30%) |
May 16, 2018 | 19.67 | 19.74 | 19.59 | 19.61 | 223,950 | -0.06(-0.32%) |
May 15, 2018 | 19.83 | 19.83 | 19.65 | 19.67 | 181,968 | -0.34(-1.71%) |
May 14, 2018 | 20.14 | 20.14 | 19.95 | 20.01 | 134,713 | -0.11(-0.55%) |
May 11, 2018 | 20.22 | 20.24 | 20.10 | 20.12 | 249,645 | -0.04(-0.20%) |
May 10, 2018 | 20.10 | 20.19 | 20.08 | 20.16 | 623,830 | +0.13(+0.67%) |
May 09, 2018 | 19.91 | 20.06 | 19.91 | 20.03 | 146,616 | +0.10(+0.48%) |
May 08, 2018 | 19.96 | 19.96 | 19.88 | 19.93 | 394,064 | -0.10(-0.52%) |
May 07, 2018 | 19.89 | 20.03 | 19.89 | 20.03 | 143,827 | +0.15(+0.76%) |
May 04, 2018 | 19.70 | 19.92 | 19.70 | 19.88 | 101,774 | +0.10(+0.52%) |
May 03, 2018 | 19.74 | 19.81 | 19.67 | 19.78 | 120,581 | +0.06(+0.32%) |
May 02, 2018 | 19.80 | 19.80 | 19.60 | 19.72 | 600,842 | -0.11(-0.56%) |
May 01, 2018 | 19.68 | 19.84 | 19.65 | 19.83 | 169,976 | +0.14(+0.73%) |
Apr 30, 2018 | 19.75 | 19.81 | 19.68 | 19.68 | 133,743 | -0.02(-0.08%) |
Apr 27, 2018 | 19.48 | 19.73 | 19.47 | 19.70 | 774,754 | +0.22(+1.14%) |
Apr 26, 2018 | 19.30 | 19.54 | 19.30 | 19.48 | 256,893 | +0.27(+1.41%) |
Apr 25, 2018 | 19.19 | 19.26 | 19.11 | 19.21 | 116,921 | -0.06(-0.29%) |
Apr 24, 2018 | 19.38 | 19.38 | 19.18 | 19.26 | 156,588 | +0.06(+0.33%) |
Apr 23, 2018 | 19.26 | 19.30 | 19.18 | 19.20 | 152,389 | -0.09(-0.45%) |
Apr 20, 2018 | 19.40 | 19.42 | 19.27 | 19.29 | 107,109 | -0.15(-0.78%) |
Apr 19, 2018 | 19.61 | 19.61 | 19.35 | 19.44 | 86,399 | -0.23(-1.17%) |
Apr 18, 2018 | 19.70 | 19.75 | 19.65 | 19.67 | 71,849 | -0.03(-0.16%) |
Apr 17, 2018 | 19.56 | 19.75 | 19.51 | 19.70 | 170,462 | +0.19(+0.98%) |
Apr 16, 2018 | 19.45 | 19.55 | 19.41 | 19.51 | 140,447 | +0.08(+0.41%) |
Apr 13, 2018 | 19.36 | 19.43 | 19.33 | 19.43 | 147,796 | +0.06(+0.29%) |
Apr 12, 2018 | 19.53 | 19.53 | 19.34 | 19.37 | 99,118 | -0.13(-0.65%) |
Apr 11, 2018 | 19.45 | 19.61 | 19.45 | 19.50 | 149,694 | -0.01(-0.05%) |
Apr 10, 2018 | 19.51 | 19.56 | 19.47 | 19.51 | 84,089 | +0.06(+0.33%) |
Apr 09, 2018 | 19.51 | 19.57 | 19.41 | 19.45 | 111,046 | +0.03(+0.14%) |
Apr 06, 2018 | 19.55 | 19.64 | 19.38 | 19.42 | 134,364 | -0.13(-0.67%) |
Apr 05, 2018 | 19.62 | 19.62 | 19.45 | 19.55 | 67,539 | -0.08(-0.40%) |
Apr 04, 2018 | 19.37 | 19.63 | 19.31 | 19.63 | 87,736 | +0.18(+0.94%) |
Apr 03, 2018 | 19.28 | 19.49 | 19.27 | 19.45 | 114,495 | +0.22(+1.16%) |
Apr 02, 2018 | 19.53 | 19.71 | 19.14 | 19.22 | 343,811 | -0.27(-1.38%) |
Mar 29, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.10(+0.53%) | |
Mar 28, 2018 | 19.14 | 19.45 | 19.14 | 19.39 | 173,466 | +0.34(+1.79%) |
Mar 27, 2018 | 19.08 | 19.24 | 18.94 | 19.05 | 130,242 | -0.02(-0.12%) |
Mar 26, 2018 | 18.94 | 19.10 | 18.89 | 19.07 | 82,128 | +0.22(+1.18%) |
Mar 23, 2018 | 19.13 | 19.15 | 18.82 | 18.85 | 112,222 | -0.22(-1.16%) |
Mar 22, 2018 | 19.18 | 19.33 | 19.07 | 19.07 | 103,692 | -0.22(-1.13%) |
Mar 21, 2018 | 19.31 | 19.40 | 19.20 | 19.29 | 79,888 | -0.04(-0.20%) |
Mar 20, 2018 | 19.41 | 19.47 | 19.28 | 19.33 | 82,019 | -0.07(-0.36%) |
Mar 19, 2018 | 19.48 | 19.48 | 19.30 | 19.40 | 94,706 | -0.05(-0.28%) |
Mar 16, 2018 | 19.37 | 19.47 | 19.33 | 19.46 | 116,971 | +0.07(+0.36%) |
Mar 15, 2018 | 19.42 | 19.43 | 19.31 | 19.39 | 200,753 | -0.04(-0.20%) |
Mar 14, 2018 | 19.46 | 19.47 | 19.35 | 19.42 | 145,965 | +0.08(+0.41%) |
Mar 13, 2018 | 19.44 | 19.52 | 19.33 | 19.35 | 134,690 | -0.06(-0.31%) |
Mar 12, 2018 | 19.37 | 19.42 | 19.33 | 19.41 | 137,219 | +0.01(+0.06%) |
Mar 09, 2018 | 19.28 | 19.39 | 19.22 | 19.39 | 161,725 | +0.11(+0.57%) |
Mar 08, 2018 | 19.31 | 19.31 | 19.22 | 19.28 | 124,059 | +0.00(+0.00%) |
Mar 07, 2018 | 19.28 | 19.28 | 107,995 | +0.14(+0.74%) | ||
Mar 06, 2018 | 19.14 | 19.17 | 18.99 | 19.14 | 166,766 | +0.04(+0.21%) |
Mar 05, 2018 | 18.89 | 19.16 | 18.84 | 19.10 | 198,760 | +0.15(+0.79%) |
Mar 02, 2018 | 18.84 | 18.96 | 18.77 | 18.95 | 344,420 | +0.09(+0.46%) |