Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.02 | 20.03 | 19.55 | 19.71 | 227,095 | -0.31(-1.55%) |
May 30, 2018 | 19.66 | 20.09 | 19.62 | 20.02 | 228,881 | +0.48(+2.46%) |
May 29, 2018 | 19.73 | 19.73 | 19.35 | 19.54 | 303,253 | -0.34(-1.71%) |
May 25, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.38(-1.88%) | |
May 24, 2018 | 20.69 | 20.76 | 20.19 | 20.26 | 377,589 | -0.48(-2.31%) |
May 23, 2018 | 20.48 | 20.75 | 20.34 | 20.74 | 451,675 | +0.19(+0.92%) |
May 22, 2018 | 20.75 | 20.88 | 20.51 | 20.55 | 205,272 | -0.17(-0.82%) |
May 21, 2018 | 20.69 | 20.91 | 20.61 | 20.72 | 253,711 | +0.16(+0.78%) |
May 18, 2018 | 20.26 | 20.73 | 20.21 | 20.56 | 341,445 | +0.39(+1.93%) |
May 17, 2018 | 20.05 | 20.35 | 20.05 | 20.17 | 258,476 | +0.08(+0.40%) |
May 16, 2018 | 19.81 | 20.24 | 19.78 | 20.09 | 385,201 | +0.26(+1.31%) |
May 15, 2018 | 19.64 | 19.85 | 19.50 | 19.83 | 206,377 | +0.16(+0.81%) |
May 14, 2018 | 19.74 | 19.85 | 19.66 | 19.67 | 244,387 | -0.05(-0.25%) |
May 11, 2018 | 19.76 | 19.76 | 19.64 | 19.72 | 243,989 | +0.01(+0.05%) |
May 10, 2018 | 19.64 | 19.77 | 19.55 | 19.71 | 222,892 | +0.10(+0.51%) |
May 09, 2018 | 19.51 | 19.69 | 19.40 | 19.61 | 247,493 | +0.10(+0.51%) |
May 08, 2018 | 19.02 | 19.53 | 19.02 | 19.51 | 491,581 | +0.44(+2.31%) |
May 07, 2018 | 18.49 | 19.13 | 18.49 | 19.07 | 323,656 | +0.68(+3.70%) |
May 04, 2018 | 18.05 | 18.50 | 17.98 | 18.39 | 577,490 | +0.24(+1.32%) |
May 03, 2018 | 17.84 | 18.20 | 17.48 | 18.15 | 613,799 | +0.26(+1.45%) |
May 02, 2018 | 18.16 | 18.33 | 17.85 | 17.89 | 746,651 | -0.26(-1.43%) |
May 01, 2018 | 17.93 | 18.19 | 17.63 | 18.15 | 1,219,386 | +0.12(+0.67%) |
Apr 30, 2018 | 18.51 | 18.60 | 18.03 | 18.03 | 712,908 | -0.46(-2.49%) |
Apr 27, 2018 | 19.00 | 19.00 | 18.43 | 18.49 | 522,293 | -0.25(-1.33%) |
Apr 26, 2018 | 19.46 | 19.54 | 18.65 | 18.74 | 564,041 | -0.61(-3.15%) |
Apr 25, 2018 | 19.25 | 19.47 | 19.13 | 19.35 | 436,935 | +0.06(+0.31%) |
Apr 24, 2018 | 20.18 | 20.18 | 19.03 | 19.29 | 477,219 | -0.81(-4.03%) |
Apr 23, 2018 | 20.24 | 20.34 | 20.01 | 20.10 | 280,043 | -0.10(-0.50%) |
Apr 20, 2018 | 20.11 | 20.46 | 20.02 | 20.20 | 349,758 | +0.03(+0.15%) |
Apr 19, 2018 | 20.27 | 20.35 | 20.07 | 20.17 | 375,811 | -0.19(-0.93%) |
Apr 18, 2018 | 20.23 | 20.47 | 20.12 | 20.36 | 166,300 | +0.21(+1.04%) |
Apr 17, 2018 | 19.92 | 20.33 | 19.80 | 20.15 | 829,210 | +0.42(+2.13%) |
Apr 16, 2018 | 19.70 | 19.79 | 19.53 | 19.73 | 332,337 | +0.18(+0.92%) |
Apr 13, 2018 | 19.67 | 19.72 | 19.45 | 19.55 | 221,878 | -0.02(-0.10%) |
Apr 12, 2018 | 19.55 | 19.70 | 19.45 | 19.57 | 327,730 | +0.15(+0.77%) |
Apr 11, 2018 | 19.21 | 19.51 | 19.05 | 19.42 | 258,906 | +0.06(+0.31%) |
Apr 10, 2018 | 19.40 | 19.61 | 19.31 | 19.36 | 289,604 | +0.19(+0.99%) |
Apr 09, 2018 | 19.48 | 19.49 | 19.14 | 19.17 | 234,503 | -0.22(-1.13%) |
Apr 06, 2018 | 20.04 | 20.22 | 19.25 | 19.39 | 367,588 | -0.89(-4.39%) |
Apr 05, 2018 | 20.03 | 20.33 | 20.03 | 20.28 | 218,502 | +0.35(+1.76%) |
Apr 04, 2018 | 19.60 | 19.99 | 19.35 | 19.93 | 330,240 | +0.07(+0.35%) |
Apr 03, 2018 | 19.71 | 19.94 | 19.43 | 19.86 | 195,895 | +0.26(+1.33%) |
Apr 02, 2018 | 20.03 | 20.09 | 19.49 | 19.60 | 296,204 | -0.54(-2.68%) |
Mar 29, 2018 | 20.14 | 20.14 | 20.14 | 0 | +0.25(+1.26%) | |
Mar 28, 2018 | 20.35 | 20.35 | 19.79 | 19.89 | 517,764 | -0.40(-1.97%) |
Mar 27, 2018 | 20.78 | 20.89 | 20.15 | 20.29 | 366,673 | -0.41(-1.98%) |
Mar 26, 2018 | 20.38 | 20.74 | 20.14 | 20.70 | 319,639 | +0.67(+3.34%) |
Mar 23, 2018 | 20.33 | 20.54 | 20.01 | 20.03 | 387,488 | -0.31(-1.52%) |
Mar 22, 2018 | 20.92 | 20.99 | 20.28 | 20.34 | 345,423 | -0.70(-3.33%) |
Mar 21, 2018 | 20.91 | 21.27 | 20.82 | 21.04 | 306,665 | +0.10(+0.48%) |
Mar 20, 2018 | 21.05 | 21.25 | 20.86 | 20.94 | 284,435 | -0.01(-0.05%) |
Mar 19, 2018 | 21.33 | 21.45 | 20.78 | 20.95 | 440,426 | -0.49(-2.29%) |
Mar 16, 2018 | 20.96 | 21.51 | 20.85 | 21.44 | 1,885,547 | +0.46(+2.19%) |
Mar 15, 2018 | 21.23 | 21.34 | 20.93 | 20.98 | 590,866 | -0.16(-0.76%) |
Mar 14, 2018 | 21.46 | 21.58 | 21.08 | 21.14 | 729,281 | -0.18(-0.84%) |
Mar 13, 2018 | 21.72 | 21.88 | 21.27 | 21.32 | 926,846 | -0.32(-1.48%) |
Mar 12, 2018 | 21.80 | 21.97 | 21.52 | 21.64 | 394,246 | -0.10(-0.46%) |
Mar 09, 2018 | 21.65 | 21.99 | 21.63 | 21.74 | 449,933 | +0.24(+1.12%) |
Mar 08, 2018 | 21.26 | 21.53 | 21.14 | 21.50 | 444,262 | +0.36(+1.70%) |
Mar 07, 2018 | 21.03 | 21.14 | 646,984 | -0.15(-0.70%) | ||
Mar 06, 2018 | 21.31 | 21.45 | 20.88 | 21.29 | 788,550 | +0.03(+0.14%) |
Mar 05, 2018 | 20.95 | 21.35 | 20.86 | 21.26 | 409,578 | +0.25(+1.19%) |
Mar 02, 2018 | 20.82 | 21.02 | 20.54 | 21.01 | 629,348 | +0.09(+0.43%) |