Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 21.62 | 21.62 | 21.62 | 0 | +1.05(+5.10%) | |
May 29, 2018 | 20.52 | 20.79 | 20.52 | 20.57 | 3,134,925 | -0.09(-0.44%) |
May 25, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.07(+0.34%) | |
May 24, 2018 | 20.60 | 20.83 | 20.54 | 20.59 | 1,006,699 | -0.08(-0.39%) |
May 23, 2018 | 20.74 | 20.84 | 20.64 | 20.67 | 829,248 | -0.10(-0.48%) |
May 22, 2018 | 20.99 | 20.99 | 20.76 | 20.77 | 1,346,964 | -0.18(-0.86%) |
May 21, 2018 | 20.95 | 21.15 | 20.91 | 20.95 | 836,486 | +0.11(+0.53%) |
May 18, 2018 | 20.59 | 20.97 | 20.46 | 20.84 | 1,887,513 | +0.23(+1.12%) |
May 17, 2018 | 20.57 | 20.70 | 20.47 | 20.61 | 1,273,175 | -0.03(-0.15%) |
May 16, 2018 | 20.49 | 20.67 | 20.42 | 20.64 | 1,505,822 | +0.16(+0.78%) |
May 15, 2018 | 20.37 | 20.53 | 20.30 | 20.48 | 1,381,716 | +0.08(+0.39%) |
May 14, 2018 | 20.30 | 20.47 | 20.23 | 20.40 | 956,497 | +0.14(+0.69%) |
May 11, 2018 | 20.36 | 20.40 | 20.23 | 20.26 | 851,491 | -0.07(-0.34%) |
May 10, 2018 | 20.23 | 20.50 | 20.14 | 20.33 | 3,669,379 | +0.08(+0.40%) |
May 09, 2018 | 19.63 | 20.77 | 19.26 | 20.25 | 2,582,612 | +0.63(+3.21%) |
May 08, 2018 | 19.53 | 19.74 | 19.50 | 19.62 | 1,587,148 | +0.06(+0.31%) |
May 07, 2018 | 19.46 | 19.70 | 19.42 | 19.56 | 1,166,002 | +0.13(+0.67%) |
May 04, 2018 | 19.22 | 19.52 | 19.02 | 19.43 | 1,611,608 | +0.21(+1.09%) |
May 03, 2018 | 19.19 | 19.32 | 19.00 | 19.22 | 1,280,692 | -0.03(-0.16%) |
May 02, 2018 | 19.40 | 19.48 | 19.12 | 19.25 | 2,324,915 | -0.20(-1.03%) |
May 01, 2018 | 19.60 | 19.61 | 19.25 | 19.45 | 1,033,148 | -0.09(-0.46%) |
Apr 30, 2018 | 19.74 | 19.79 | 19.54 | 19.54 | 1,832,280 | -0.11(-0.56%) |
Apr 27, 2018 | 19.50 | 19.75 | 19.50 | 19.65 | 842,118 | +0.14(+0.72%) |
Apr 26, 2018 | 19.80 | 19.83 | 19.46 | 19.51 | 2,024,189 | -0.20(-1.01%) |
Apr 25, 2018 | 19.66 | 19.91 | 19.64 | 19.71 | 2,732,358 | +0.10(+0.51%) |
Apr 24, 2018 | 19.70 | 19.95 | 19.50 | 19.61 | 1,750,593 | +0.05(+0.26%) |
Apr 23, 2018 | 19.50 | 19.62 | 19.46 | 19.56 | 547,622 | +0.08(+0.41%) |
Apr 20, 2018 | 19.56 | 19.76 | 19.41 | 19.48 | 730,836 | -0.11(-0.56%) |
Apr 19, 2018 | 19.69 | 19.77 | 19.56 | 19.59 | 744,879 | -0.08(-0.41%) |
Apr 18, 2018 | 19.61 | 19.74 | 19.59 | 19.67 | 2,152,072 | +0.13(+0.67%) |
Apr 17, 2018 | 19.57 | 19.69 | 19.46 | 19.54 | 2,162,473 | +0.01(+0.05%) |
Apr 16, 2018 | 19.44 | 19.62 | 19.34 | 19.53 | 626,002 | +0.23(+1.19%) |
Apr 13, 2018 | 19.44 | 19.49 | 19.22 | 19.30 | 1,480,995 | -0.02(-0.10%) |
Apr 12, 2018 | 19.25 | 19.38 | 19.15 | 19.32 | 1,440,053 | +0.10(+0.52%) |
Apr 11, 2018 | 19.01 | 19.32 | 19.01 | 19.22 | 2,019,118 | +0.20(+1.05%) |
Apr 10, 2018 | 19.23 | 19.23 | 18.93 | 19.02 | 3,258,520 | +0.01(+0.05%) |
Apr 09, 2018 | 19.40 | 19.40 | 19.01 | 19.01 | 1,545,272 | -0.27(-1.40%) |
Apr 06, 2018 | 19.28 | 1,690,456 | -0.03(-0.16%) | |||
Apr 05, 2018 | 19.19 | 19.35 | 19.00 | 19.31 | 2,036,285 | +0.22(+1.15%) |
Apr 04, 2018 | 18.65 | 19.11 | 18.53 | 19.09 | 1,385,064 | +0.25(+1.33%) |
Apr 03, 2018 | 18.68 | 18.93 | 18.41 | 18.84 | 1,400,716 | +0.19(+1.02%) |