Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.26 | 20.26 | 20.17 | 20.21 | 71,980 | -0.10(-0.51%) |
May 30, 2018 | 20.02 | 20.35 | 20.02 | 20.31 | 1,866,326 | +0.31(+1.55%) |
May 29, 2018 | 20.00 | 20.04 | 19.88 | 20.00 | 3,365,414 | -0.02(-0.12%) |
May 25, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 20.03 | 20.10 | 19.93 | 20.01 | 109,690 | +0.01(+0.04%) |
May 23, 2018 | 19.84 | 20.03 | 19.84 | 20.00 | 86,630 | +0.19(+0.96%) |
May 22, 2018 | 19.83 | 19.87 | 19.76 | 19.81 | 169,497 | +0.01(+0.04%) |
May 21, 2018 | 19.66 | 19.82 | 19.58 | 19.80 | 363,752 | +0.22(+1.14%) |
May 18, 2018 | 19.64 | 19.65 | 19.53 | 19.58 | 146,150 | -0.03(-0.15%) |
May 17, 2018 | 19.66 | 19.70 | 19.58 | 19.61 | 72,058 | -0.06(-0.30%) |
May 16, 2018 | 19.73 | 19.80 | 19.65 | 19.67 | 223,229 | -0.06(-0.32%) |
May 15, 2018 | 19.89 | 19.89 | 19.72 | 19.73 | 181,382 | -0.34(-1.71%) |
May 14, 2018 | 20.20 | 20.21 | 20.02 | 20.07 | 134,279 | -0.11(-0.55%) |
May 11, 2018 | 20.29 | 20.31 | 20.16 | 20.19 | 248,841 | -0.04(-0.20%) |
May 10, 2018 | 20.16 | 20.26 | 20.15 | 20.23 | 621,820 | +0.14(+0.67%) |
May 09, 2018 | 19.97 | 20.12 | 19.97 | 20.09 | 146,144 | +0.10(+0.48%) |
May 08, 2018 | 20.03 | 20.03 | 19.95 | 19.99 | 392,794 | -0.10(-0.52%) |
May 07, 2018 | 19.96 | 20.10 | 19.96 | 20.10 | 143,364 | +0.15(+0.76%) |
May 04, 2018 | 19.76 | 19.99 | 19.76 | 19.95 | 101,446 | +0.10(+0.52%) |
May 03, 2018 | 19.80 | 19.88 | 19.73 | 19.84 | 120,193 | +0.06(+0.32%) |
May 02, 2018 | 19.87 | 19.87 | 19.67 | 19.78 | 598,907 | -0.11(-0.56%) |
May 01, 2018 | 19.74 | 19.91 | 19.72 | 19.89 | 169,428 | +0.14(+0.73%) |
Apr 30, 2018 | 19.81 | 19.88 | 19.75 | 19.75 | 133,312 | -0.02(-0.08%) |
Apr 27, 2018 | 19.54 | 19.80 | 19.53 | 19.76 | 772,259 | +0.22(+1.14%) |
Apr 26, 2018 | 19.36 | 19.60 | 19.36 | 19.54 | 256,066 | +0.27(+1.40%) |
Apr 25, 2018 | 19.25 | 19.33 | 19.17 | 19.27 | 116,544 | -0.06(-0.29%) |
Apr 24, 2018 | 19.45 | 19.45 | 19.25 | 19.33 | 156,084 | +0.06(+0.33%) |
Apr 23, 2018 | 19.33 | 19.36 | 19.24 | 19.26 | 151,898 | -0.09(-0.45%) |
Apr 20, 2018 | 19.46 | 19.49 | 19.33 | 19.35 | 106,764 | -0.15(-0.78%) |
Apr 19, 2018 | 19.67 | 19.67 | 19.41 | 19.50 | 86,121 | -0.23(-1.17%) |
Apr 18, 2018 | 19.76 | 19.81 | 19.72 | 19.73 | 71,618 | -0.03(-0.16%) |
Apr 17, 2018 | 19.62 | 19.82 | 19.58 | 19.76 | 169,913 | +0.19(+0.98%) |
Apr 16, 2018 | 19.51 | 19.61 | 19.48 | 19.57 | 139,994 | +0.08(+0.41%) |
Apr 13, 2018 | 19.42 | 19.49 | 19.39 | 19.49 | 147,320 | +0.06(+0.29%) |
Apr 12, 2018 | 19.59 | 19.59 | 19.40 | 19.44 | 98,798 | -0.13(-0.65%) |
Apr 11, 2018 | 19.52 | 19.68 | 19.52 | 19.56 | 149,212 | -0.01(-0.04%) |
Apr 10, 2018 | 19.57 | 19.62 | 19.53 | 19.57 | 83,818 | +0.06(+0.33%) |
Apr 09, 2018 | 19.57 | 19.63 | 19.48 | 19.51 | 110,689 | +0.03(+0.14%) |
Apr 06, 2018 | 19.61 | 19.71 | 19.45 | 19.48 | 133,931 | -0.13(-0.67%) |
Apr 05, 2018 | 19.68 | 19.68 | 19.52 | 19.61 | 67,321 | -0.08(-0.40%) |
Apr 04, 2018 | 19.43 | 19.69 | 19.37 | 19.69 | 87,453 | +0.18(+0.94%) |
Apr 03, 2018 | 19.34 | 19.56 | 19.33 | 19.51 | 114,126 | +0.22(+1.16%) |
Apr 02, 2018 | 19.59 | 19.77 | 19.20 | 19.29 | 342,703 | -0.27(-1.38%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.10(+0.53%) | |
Mar 28, 2018 | 19.20 | 19.52 | 19.20 | 19.45 | 172,907 | +0.34(+1.79%) |
Mar 27, 2018 | 19.14 | 19.30 | 19.00 | 19.11 | 129,822 | -0.02(-0.12%) |
Mar 26, 2018 | 19.00 | 19.16 | 18.95 | 19.13 | 81,864 | +0.22(+1.18%) |
Mar 23, 2018 | 19.19 | 19.21 | 18.88 | 18.91 | 111,860 | -0.22(-1.16%) |
Mar 22, 2018 | 19.24 | 19.39 | 19.13 | 19.13 | 103,358 | -0.22(-1.13%) |
Mar 21, 2018 | 19.38 | 19.46 | 19.26 | 19.35 | 79,631 | -0.04(-0.20%) |
Mar 20, 2018 | 19.47 | 19.53 | 19.35 | 19.39 | 81,755 | -0.07(-0.36%) |
Mar 19, 2018 | 19.54 | 19.54 | 19.36 | 19.46 | 94,401 | -0.06(-0.28%) |
Mar 16, 2018 | 19.43 | 19.54 | 19.39 | 19.52 | 116,595 | +0.07(+0.36%) |
Mar 15, 2018 | 19.49 | 19.50 | 19.37 | 19.45 | 200,107 | -0.04(-0.20%) |
Mar 14, 2018 | 19.53 | 19.54 | 19.42 | 19.49 | 145,495 | +0.08(+0.41%) |
Mar 13, 2018 | 19.50 | 19.58 | 19.40 | 19.41 | 134,257 | -0.06(-0.31%) |
Mar 12, 2018 | 19.43 | 19.49 | 19.40 | 19.47 | 136,777 | +0.01(+0.06%) |
Mar 09, 2018 | 19.35 | 19.46 | 19.28 | 19.46 | 161,204 | +0.11(+0.57%) |
Mar 08, 2018 | 19.37 | 19.38 | 19.28 | 19.35 | 123,659 | +0.00(+0.00%) |
Mar 07, 2018 | 19.35 | 19.35 | 107,647 | +0.14(+0.74%) | ||
Mar 06, 2018 | 19.20 | 19.24 | 19.05 | 19.20 | 166,229 | +0.04(+0.21%) |
Mar 05, 2018 | 18.95 | 19.22 | 18.90 | 19.16 | 198,119 | +0.15(+0.79%) |
Mar 02, 2018 | 18.90 | 19.02 | 18.83 | 19.01 | 343,310 | +0.09(+0.46%) |