Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.78 | 19.84 | 19.53 | 19.55 | 757,354 | -0.27(-1.37%) |
May 30, 2018 | 19.60 | 19.90 | 19.44 | 19.82 | 881,082 | +0.31(+1.61%) |
May 29, 2018 | 19.64 | 19.87 | 19.34 | 19.50 | 763,564 | -0.32(-1.63%) |
May 25, 2018 | 19.83 | 19.83 | 19.83 | 0 | -0.10(-0.51%) | |
May 24, 2018 | 19.97 | 19.97 | 19.44 | 19.93 | 680,464 | -0.08(-0.42%) |
May 23, 2018 | 20.02 | 20.10 | 19.87 | 20.01 | 508,264 | -0.02(-0.08%) |
May 22, 2018 | 20.11 | 20.31 | 20.01 | 20.03 | 804,681 | -0.01(-0.04%) |
May 21, 2018 | 19.98 | 20.25 | 19.95 | 20.04 | 771,997 | +0.14(+0.68%) |
May 18, 2018 | 20.27 | 20.27 | 19.90 | 19.90 | 861,995 | -0.30(-1.47%) |
May 17, 2018 | 20.18 | 20.24 | 20.02 | 20.20 | 925,976 | -0.03(-0.13%) |
May 16, 2018 | 19.98 | 20.29 | 19.85 | 20.23 | 507,181 | +0.21(+1.06%) |
May 15, 2018 | 19.74 | 20.18 | 19.70 | 20.01 | 657,455 | +0.30(+1.51%) |
May 14, 2018 | 19.99 | 20.01 | 19.68 | 19.72 | 456,538 | -0.18(-0.89%) |
May 11, 2018 | 19.93 | 20.06 | 19.84 | 19.89 | 476,377 | -0.04(-0.21%) |
May 10, 2018 | 20.05 | 20.11 | 19.82 | 19.94 | 536,087 | -0.09(-0.46%) |
May 09, 2018 | 20.15 | 20.19 | 19.78 | 20.03 | 866,932 | +0.01(+0.04%) |
May 08, 2018 | 19.85 | 20.06 | 19.71 | 20.02 | 785,113 | +0.20(+1.02%) |
May 07, 2018 | 19.78 | 19.97 | 19.57 | 19.82 | 440,567 | +0.12(+0.60%) |
May 04, 2018 | 19.24 | 19.93 | 19.19 | 19.70 | 756,166 | +0.30(+1.57%) |
May 03, 2018 | 19.60 | 19.65 | 19.25 | 19.40 | 828,548 | -0.30(-1.54%) |
May 02, 2018 | 19.74 | 19.97 | 19.50 | 19.70 | 618,122 | -0.03(-0.13%) |
May 01, 2018 | 19.65 | 19.85 | 19.12 | 19.73 | 869,804 | +0.08(+0.43%) |
Apr 30, 2018 | 19.99 | 20.08 | 19.64 | 19.64 | 1,030,696 | -0.30(-1.53%) |
Apr 27, 2018 | 19.91 | 20.07 | 19.85 | 19.95 | 785,099 | -0.03(-0.13%) |
Apr 26, 2018 | 19.86 | 20.07 | 19.68 | 19.97 | 943,175 | +0.11(+0.55%) |
Apr 25, 2018 | 19.69 | 20.01 | 19.66 | 19.86 | 1,158,341 | +0.07(+0.34%) |
Apr 24, 2018 | 19.48 | 20.03 | 19.40 | 19.79 | 1,684,286 | +0.49(+2.54%) |
Apr 23, 2018 | 19.07 | 19.60 | 19.07 | 19.30 | 1,543,568 | +0.20(+1.06%) |
Apr 20, 2018 | 18.94 | 19.54 | 18.94 | 19.10 | 2,171,864 | +0.32(+1.71%) |
Apr 19, 2018 | 18.56 | 18.84 | 18.00 | 18.78 | 3,069,344 | +0.26(+1.41%) |
Apr 18, 2018 | 18.83 | 18.91 | 18.47 | 18.52 | 1,025,039 | -0.23(-1.22%) |
Apr 17, 2018 | 19.17 | 19.17 | 18.61 | 18.75 | 1,080,658 | -0.34(-1.77%) |
Apr 16, 2018 | 19.17 | 19.44 | 18.93 | 19.08 | 809,258 | +0.10(+0.53%) |
Apr 13, 2018 | 19.55 | 19.55 | 18.86 | 18.98 | 730,155 | -0.38(-1.96%) |
Apr 12, 2018 | 19.37 | 19.52 | 19.31 | 19.36 | 1,099,510 | +0.18(+0.93%) |
Apr 11, 2018 | 19.13 | 19.29 | 19.01 | 19.18 | 405,084 | -0.06(-0.31%) |
Apr 10, 2018 | 19.27 | 19.34 | 19.02 | 19.24 | 485,018 | +0.27(+1.43%) |
Apr 09, 2018 | 19.20 | 19.47 | 18.96 | 18.97 | 482,406 | -0.13(-0.66%) |
Apr 06, 2018 | 19.40 | 19.56 | 18.85 | 19.10 | 556,416 | -0.51(-2.59%) |
Apr 05, 2018 | 19.62 | 19.66 | 19.37 | 19.61 | 385,710 | +0.16(+0.83%) |
Apr 04, 2018 | 19.00 | 19.53 | 19.00 | 19.45 | 679,951 | +0.12(+0.61%) |
Apr 03, 2018 | 19.04 | 19.39 | 19.00 | 19.33 | 739,634 | +0.37(+1.96%) |
Apr 02, 2018 | 19.29 | 19.47 | 18.75 | 18.96 | 928,711 | -0.32(-1.67%) |
Mar 29, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.02 | 19.29 | 18.78 | 19.14 | 673,783 | +0.13(+0.67%) |
Mar 27, 2018 | 19.43 | 19.50 | 18.86 | 19.02 | 1,209,685 | -0.42(-2.17%) |
Mar 26, 2018 | 19.16 | 19.46 | 18.97 | 19.44 | 918,623 | +0.56(+2.95%) |
Mar 23, 2018 | 19.64 | 19.99 | 18.79 | 18.88 | 1,664,624 | -0.73(-3.71%) |
Mar 22, 2018 | 20.18 | 20.28 | 19.59 | 19.61 | 893,337 | -0.79(-3.85%) |
Mar 21, 2018 | 20.33 | 20.60 | 20.06 | 20.39 | 739,529 | +0.09(+0.46%) |
Mar 20, 2018 | 20.63 | 20.70 | 20.27 | 20.30 | 678,027 | -0.25(-1.19%) |
Mar 19, 2018 | 20.74 | 21.13 | 20.28 | 20.55 | 826,836 | -0.18(-0.86%) |
Mar 16, 2018 | 20.65 | 21.12 | 20.61 | 20.72 | 3,290,781 | +0.09(+0.45%) |
Mar 15, 2018 | 20.61 | 20.84 | 20.37 | 20.63 | 649,125 | +0.13(+0.62%) |
Mar 14, 2018 | 20.85 | 20.85 | 20.39 | 20.50 | 668,326 | -0.28(-1.34%) |
Mar 13, 2018 | 21.08 | 21.08 | 20.66 | 20.78 | 908,355 | -0.18(-0.85%) |
Mar 12, 2018 | 21.11 | 21.13 | 20.74 | 20.96 | 908,466 | -0.17(-0.80%) |
Mar 09, 2018 | 20.93 | 21.20 | 20.73 | 21.13 | 653,970 | +0.41(+2.00%) |
Mar 08, 2018 | 21.08 | 21.20 | 20.63 | 20.71 | 633,521 | -0.28(-1.33%) |
Mar 07, 2018 | 20.77 | 21.32 | 20.58 | 20.99 | 1,815,325 | +0.11(+0.53%) |
Mar 06, 2018 | 20.71 | 21.03 | 20.47 | 20.88 | 1,004,642 | +0.19(+0.90%) |
Mar 05, 2018 | 20.25 | 20.85 | 19.66 | 20.70 | 863,783 | +0.26(+1.28%) |
Mar 02, 2018 | 19.92 | 20.52 | 19.49 | 20.44 | 1,119,909 | +0.43(+2.15%) |