Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.69 | 20.57 | 19.69 | 20.20 | 20,437 | +0.51(+2.61%) |
May 30, 2018 | 19.73 | 19.83 | 19.69 | 19.69 | 15,384 | -0.05(-0.24%) |
May 29, 2018 | 19.73 | 19.83 | 19.69 | 19.73 | 13,782 | +0.00(+0.00%) |
May 25, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.83 | 19.83 | 19.69 | 19.73 | 13,950 | -0.09(-0.47%) |
May 23, 2018 | 19.78 | 19.83 | 19.69 | 19.83 | 6,454 | +0.00(+0.00%) |
May 22, 2018 | 19.83 | 19.87 | 19.78 | 19.83 | 18,672 | +0.05(+0.24%) |
May 21, 2018 | 19.73 | 19.83 | 19.55 | 19.78 | 18,438 | +0.05(+0.24%) |
May 18, 2018 | 19.73 | 19.73 | 19.69 | 19.73 | 26,296 | +0.00(+0.00%) |
May 17, 2018 | 19.69 | 19.73 | 19.64 | 19.73 | 25,358 | +0.09(+0.48%) |
May 16, 2018 | 19.73 | 19.73 | 19.45 | 19.64 | 19,846 | -0.14(-0.71%) |
May 15, 2018 | 19.83 | 20.11 | 19.38 | 19.78 | 12,018 | -0.09(-0.47%) |
May 14, 2018 | 20.11 | 20.11 | 19.73 | 19.87 | 19,006 | -0.28(-1.39%) |
May 11, 2018 | 20.29 | 20.29 | 20.15 | 20.15 | 11,234 | -0.28(-1.37%) |
May 10, 2018 | 20.48 | 20.48 | 20.32 | 20.43 | 7,272 | +0.10(+0.51%) |
May 09, 2018 | 20.14 | 20.38 | 20.05 | 20.33 | 9,060 | +0.19(+0.93%) |
May 08, 2018 | 20.38 | 20.38 | 20.10 | 20.14 | 18,619 | -0.23(-1.14%) |
May 07, 2018 | 20.33 | 20.38 | 20.10 | 20.38 | 3,679 | +0.00(+0.00%) |
May 04, 2018 | 20.19 | 20.47 | 20.14 | 20.38 | 18,099 | +0.28(+1.39%) |
May 03, 2018 | 20.10 | 20.31 | 20.10 | 20.10 | 7,394 | -0.14(-0.69%) |
May 02, 2018 | 20.28 | 20.47 | 20.24 | 20.24 | 12,528 | -0.23(-1.14%) |
May 01, 2018 | 20.14 | 20.47 | 20.05 | 20.47 | 15,270 | +0.33(+1.62%) |
Apr 30, 2018 | 20.42 | 20.42 | 19.92 | 20.14 | 21,070 | -0.14(-0.69%) |
Apr 27, 2018 | 20.10 | 20.52 | 20.01 | 20.28 | 37,359 | +0.19(+0.93%) |
Apr 26, 2018 | 19.96 | 20.19 | 19.82 | 20.10 | 12,300 | +0.14(+0.70%) |
Apr 25, 2018 | 20.10 | 20.24 | 19.96 | 19.96 | 12,731 | -0.28(-1.38%) |
Apr 24, 2018 | 20.14 | 20.28 | 20.14 | 20.24 | 19,459 | +0.00(+0.00%) |
Apr 23, 2018 | 20.38 | 20.47 | 19.87 | 20.24 | 28,998 | -0.14(-0.69%) |
Apr 20, 2018 | 20.52 | 20.52 | 20.38 | 20.38 | 4,114 | -0.14(-0.68%) |
Apr 19, 2018 | 20.33 | 20.61 | 20.20 | 20.52 | 6,524 | +0.28(+1.38%) |
Apr 18, 2018 | 20.45 | 20.52 | 20.24 | 20.24 | 8,711 | -0.28(-1.36%) |
Apr 17, 2018 | 19.78 | 20.52 | 19.78 | 20.52 | 11,485 | +0.09(+0.46%) |
Apr 16, 2018 | 20.14 | 20.52 | 19.94 | 20.42 | 12,657 | +0.14(+0.69%) |
Apr 13, 2018 | 20.10 | 20.47 | 19.91 | 20.28 | 10,615 | +0.00(+0.00%) |
Apr 12, 2018 | 20.36 | 20.52 | 20.24 | 20.28 | 5,389 | -0.23(-1.14%) |
Apr 11, 2018 | 20.52 | 20.66 | 20.47 | 20.52 | 6,745 | +0.00(+0.00%) |
Apr 10, 2018 | 20.33 | 20.52 | 20.28 | 20.52 | 11,367 | +0.19(+0.92%) |
Apr 09, 2018 | 20.19 | 20.33 | 20.19 | 20.33 | 8,119 | +0.00(+0.00%) |
Apr 06, 2018 | 19.95 | 20.33 | 19.95 | 20.33 | 7,455 | +0.00(+0.00%) |
Apr 05, 2018 | 20.19 | 20.33 | 20.05 | 20.33 | 12,697 | +0.37(+1.87%) |
Apr 04, 2018 | 20.33 | 19.96 | 19.96 | 8,577 | -0.05(-0.23%) | |
Apr 03, 2018 | 20.05 | 20.28 | 19.82 | 20.01 | 25,160 | -0.05(-0.23%) |
Apr 02, 2018 | 20.05 | 20.14 | 19.78 | 20.05 | 5,577 | -0.23(-1.15%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.14(+0.69%) | |
Mar 28, 2018 | 19.21 | 21.01 | 18.99 | 20.14 | 35,092 | +0.93(+4.85%) |
Mar 27, 2018 | 18.75 | 19.21 | 18.75 | 19.21 | 23,305 | +0.28(+1.48%) |
Mar 26, 2018 | 18.84 | 19.17 | 18.70 | 18.93 | 6,655 | +0.09(+0.50%) |
Mar 23, 2018 | 18.98 | 19.03 | 18.75 | 18.84 | 5,772 | -0.14(-0.74%) |
Mar 22, 2018 | 18.56 | 19.21 | 18.56 | 18.98 | 21,741 | +0.00(+0.00%) |
Mar 21, 2018 | 18.79 | 18.99 | 18.79 | 18.98 | 12,459 | +0.19(+0.99%) |
Mar 20, 2018 | 18.94 | 18.94 | 18.75 | 18.79 | 9,395 | +0.05(+0.25%) |
Mar 19, 2018 | 18.52 | 19.31 | 18.52 | 18.75 | 15,915 | +0.05(+0.25%) |
Mar 16, 2018 | 18.79 | 18.79 | 18.42 | 18.70 | 7,144 | -0.09(-0.50%) |
Mar 15, 2018 | 18.51 | 19.01 | 18.51 | 18.79 | 7,539 | +0.35(+1.90%) |
Mar 14, 2018 | 18.37 | 18.61 | 18.26 | 18.44 | 19,747 | +0.16(+0.89%) |
Mar 13, 2018 | 18.28 | 18.37 | 18.19 | 18.28 | 2,842 | +0.00(+0.00%) |
Mar 12, 2018 | 18.56 | 18.56 | 18.28 | 18.28 | 10,207 | +0.00(+0.00%) |
Mar 09, 2018 | 18.32 | 18.37 | 18.26 | 18.28 | 3,327 | -0.14(-0.77%) |
Mar 08, 2018 | 18.42 | 18.61 | 18.26 | 18.42 | 5,417 | +0.24(+1.29%) |
Mar 07, 2018 | 18.14 | 18.37 | 18.09 | 18.19 | 4,509 | +0.19(+1.04%) |
Mar 06, 2018 | 17.91 | 18.23 | 17.72 | 18.00 | 16,565 | +0.00(+0.00%) |
Mar 05, 2018 | 18.33 | 18.33 | 17.81 | 18.00 | 5,489 | -0.28(-1.53%) |
Mar 02, 2018 | 18.09 | 18.28 | 18.00 | 18.28 | 3,215 | +0.00(+0.00%) |