Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.45 | 19.65 | 19.41 | 19.57 | 1,899,409 | -0.09(-0.44%) |
May 30, 2018 | 19.55 | 19.71 | 19.31 | 19.65 | 2,065,665 | +0.23(+1.18%) |
May 29, 2018 | 19.37 | 19.61 | 19.29 | 19.43 | 2,504,740 | +0.05(+0.28%) |
May 25, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.11(-0.56%) | |
May 24, 2018 | 19.70 | 19.85 | 19.40 | 19.48 | 2,750,403 | -0.30(-1.52%) |
May 23, 2018 | 20.07 | 20.11 | 19.73 | 19.78 | 3,609,334 | -0.44(-2.16%) |
May 22, 2018 | 20.15 | 20.42 | 20.04 | 20.22 | 5,430,061 | +0.15(+0.73%) |
May 21, 2018 | 19.75 | 20.19 | 19.67 | 20.07 | 2,852,244 | +0.40(+2.02%) |
May 18, 2018 | 19.47 | 19.73 | 19.37 | 19.67 | 2,565,828 | +0.16(+0.81%) |
May 17, 2018 | 19.22 | 19.73 | 19.19 | 19.51 | 3,331,125 | +0.35(+1.82%) |
May 16, 2018 | 19.07 | 19.27 | 18.96 | 19.16 | 2,121,628 | +0.10(+0.51%) |
May 15, 2018 | 19.05 | 19.24 | 18.90 | 19.07 | 2,819,614 | +0.01(+0.03%) |
May 14, 2018 | 18.93 | 19.10 | 18.73 | 19.06 | 3,967,732 | +0.19(+1.01%) |
May 11, 2018 | 18.97 | 19.11 | 18.85 | 18.87 | 2,954,295 | -0.09(-0.46%) |
May 10, 2018 | 19.07 | 19.14 | 18.89 | 18.96 | 1,490,715 | -0.08(-0.43%) |
May 09, 2018 | 18.99 | 19.28 | 18.90 | 19.04 | 2,497,199 | +0.15(+0.78%) |
May 08, 2018 | 18.83 | 18.95 | 18.32 | 18.89 | 3,351,611 | -0.03(-0.17%) |
May 07, 2018 | 19.16 | 19.44 | 18.84 | 18.92 | 1,861,065 | -0.14(-0.74%) |
May 04, 2018 | 18.85 | 19.07 | 18.59 | 19.07 | 2,493,104 | +0.23(+1.21%) |
May 03, 2018 | 19.15 | 19.26 | 18.76 | 18.84 | 2,743,204 | -0.39(-2.03%) |
May 02, 2018 | 19.15 | 19.33 | 18.99 | 19.23 | 2,378,524 | +0.10(+0.53%) |
May 01, 2018 | 18.99 | 19.27 | 18.92 | 19.13 | 3,750,451 | +0.21(+1.13%) |
Apr 30, 2018 | 18.60 | 19.26 | 18.52 | 18.91 | 4,619,398 | +0.53(+2.88%) |
Apr 27, 2018 | 18.09 | 18.40 | 17.94 | 18.38 | 2,668,076 | +0.25(+1.39%) |
Apr 26, 2018 | 18.24 | 18.36 | 18.03 | 18.13 | 4,192,620 | -0.01(-0.06%) |
Apr 25, 2018 | 18.05 | 18.27 | 17.93 | 18.14 | 2,557,085 | +0.00(+0.00%) |
Apr 24, 2018 | 18.71 | 18.74 | 18.12 | 18.14 | 2,749,789 | -0.55(-2.95%) |
Apr 23, 2018 | 18.27 | 18.83 | 18.15 | 18.69 | 4,408,703 | +0.57(+3.13%) |
Apr 20, 2018 | 18.21 | 18.38 | 18.01 | 18.13 | 2,438,120 | -0.02(-0.09%) |
Apr 19, 2018 | 18.36 | 18.58 | 17.98 | 18.14 | 3,792,752 | -0.24(-1.31%) |
Apr 18, 2018 | 18.46 | 18.79 | 18.21 | 18.38 | 3,393,510 | +0.03(+0.15%) |
Apr 17, 2018 | 18.24 | 18.60 | 18.08 | 18.36 | 3,606,855 | +0.28(+1.57%) |
Apr 16, 2018 | 17.67 | 18.15 | 17.46 | 18.07 | 4,680,808 | +0.72(+4.13%) |
Apr 13, 2018 | 17.46 | 17.58 | 17.30 | 17.36 | 1,968,369 | -0.11(-0.61%) |
Apr 12, 2018 | 17.73 | 17.85 | 17.27 | 17.46 | 4,105,672 | -0.27(-1.54%) |
Apr 11, 2018 | 17.41 | 17.81 | 17.37 | 17.74 | 3,416,098 | +0.20(+1.13%) |
Apr 10, 2018 | 17.27 | 17.63 | 17.18 | 17.54 | 2,965,224 | +0.37(+2.15%) |
Apr 09, 2018 | 17.29 | 17.47 | 17.09 | 17.17 | 3,089,498 | -0.13(-0.74%) |
Apr 06, 2018 | 17.52 | 17.70 | 17.13 | 17.30 | 1,941,283 | -0.39(-2.21%) |
Apr 05, 2018 | 17.60 | 17.84 | 17.40 | 17.69 | 1,944,926 | +0.15(+0.85%) |
Apr 04, 2018 | 17.25 | 17.61 | 16.95 | 17.54 | 1,961,175 | -0.02(-0.09%) |
Apr 03, 2018 | 17.52 | 17.62 | 16.98 | 17.55 | 2,089,114 | +0.07(+0.40%) |
Apr 02, 2018 | 17.68 | 18.00 | 17.19 | 17.48 | 14,708,580 | -0.20(-1.15%) |
Mar 29, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.22(+1.29%) | |
Mar 28, 2018 | 17.45 | 17.78 | 17.18 | 17.46 | 2,937,716 | -0.18(-1.00%) |
Mar 27, 2018 | 18.07 | 18.12 | 17.45 | 17.64 | 3,296,457 | -0.40(-2.23%) |
Mar 26, 2018 | 17.89 | 18.15 | 17.73 | 18.04 | 3,333,865 | +0.31(+1.72%) |
Mar 23, 2018 | 17.74 | 18.12 | 17.53 | 17.74 | 3,934,969 | +0.18(+1.01%) |
Mar 22, 2018 | 17.86 | 18.11 | 17.48 | 17.56 | 2,301,282 | -0.45(-2.50%) |
Mar 21, 2018 | 17.85 | 18.23 | 17.60 | 18.01 | 2,933,315 | +0.18(+1.02%) |
Mar 20, 2018 | 17.94 | 18.04 | 17.44 | 17.83 | 3,553,638 | -0.10(-0.54%) |
Mar 19, 2018 | 18.38 | 18.39 | 17.72 | 17.92 | 3,337,810 | -0.46(-2.50%) |
Mar 16, 2018 | 18.30 | 18.73 | 18.27 | 18.38 | 4,308,000 | +0.27(+1.51%) |
Mar 15, 2018 | 18.60 | 18.62 | 16.92 | 18.11 | 12,539,116 | -0.47(-2.54%) |
Mar 14, 2018 | 18.95 | 18.95 | 18.53 | 18.58 | 11,806,850 | -0.35(-1.84%) |
Mar 13, 2018 | 19.06 | 19.11 | 18.77 | 18.93 | 1,259,489 | -0.06(-0.34%) |
Mar 12, 2018 | 18.79 | 19.06 | 18.70 | 18.99 | 2,605,965 | +0.22(+1.20%) |
Mar 09, 2018 | 18.49 | 18.79 | 18.44 | 18.77 | 4,833,419 | +0.35(+1.92%) |
Mar 08, 2018 | 18.70 | 18.78 | 18.35 | 18.42 | 2,142,475 | -0.21(-1.12%) |
Mar 07, 2018 | 18.83 | 18.42 | 18.62 | 5,449,049 | -0.10(-0.51%) | |
Mar 06, 2018 | 18.87 | 19.00 | 18.57 | 18.72 | 1,374,353 | -0.13(-0.71%) |
Mar 05, 2018 | 18.47 | 19.05 | 18.46 | 18.85 | 5,915,283 | +0.34(+1.85%) |
Mar 02, 2018 | 18.55 | 18.65 | 18.27 | 18.51 | 2,352,620 | -0.17(-0.89%) |