Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.54 | 21.77 | 21.48 | 21.58 | 399,028 | +0.02(+0.07%) |
May 30, 2018 | 21.27 | 21.64 | 21.19 | 21.57 | 333,797 | +0.28(+1.33%) |
May 29, 2018 | 20.89 | 21.31 | 20.76 | 21.28 | 429,656 | +0.31(+1.50%) |
May 25, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.02(+0.11%) | |
May 24, 2018 | 20.72 | 20.99 | 20.64 | 20.94 | 331,426 | +0.28(+1.34%) |
May 23, 2018 | 20.22 | 20.71 | 20.13 | 20.67 | 337,201 | +0.52(+2.59%) |
May 22, 2018 | 20.28 | 20.30 | 20.08 | 20.15 | 200,015 | -0.19(-0.94%) |
May 21, 2018 | 20.09 | 20.35 | 20.02 | 20.34 | 174,978 | +0.25(+1.22%) |
May 18, 2018 | 20.15 | 20.15 | 19.77 | 20.09 | 390,240 | +0.11(+0.54%) |
May 17, 2018 | 20.36 | 20.39 | 19.95 | 19.99 | 268,819 | -0.37(-1.81%) |
May 16, 2018 | 20.32 | 20.42 | 20.19 | 20.35 | 369,042 | +0.15(+0.72%) |
May 15, 2018 | 20.39 | 20.53 | 20.18 | 20.21 | 403,710 | -0.35(-1.72%) |
May 14, 2018 | 21.14 | 21.14 | 20.51 | 20.56 | 325,460 | -0.60(-2.83%) |
May 11, 2018 | 21.30 | 21.40 | 21.08 | 21.16 | 176,469 | -0.14(-0.65%) |
May 10, 2018 | 21.15 | 21.37 | 21.08 | 21.30 | 345,841 | +0.22(+1.06%) |
May 09, 2018 | 20.87 | 21.13 | 20.83 | 21.08 | 280,850 | +0.28(+1.33%) |
May 08, 2018 | 20.91 | 21.04 | 20.74 | 20.80 | 359,503 | -0.13(-0.62%) |
May 07, 2018 | 20.52 | 21.00 | 20.48 | 20.93 | 408,685 | +0.49(+2.40%) |
May 04, 2018 | 20.46 | 20.62 | 20.39 | 20.44 | 521,924 | -0.05(-0.22%) |
May 03, 2018 | 20.72 | 20.99 | 20.36 | 20.48 | 505,298 | -0.02(-0.11%) |
May 02, 2018 | 20.48 | 20.64 | 20.22 | 20.51 | 287,381 | -0.02(-0.08%) |
May 01, 2018 | 20.16 | 20.61 | 20.03 | 20.52 | 405,346 | +0.32(+1.60%) |
Apr 30, 2018 | 20.09 | 20.27 | 20.08 | 20.20 | 325,560 | +0.17(+0.84%) |
Apr 27, 2018 | 19.88 | 20.09 | 19.72 | 20.03 | 346,488 | +0.20(+1.01%) |
Apr 26, 2018 | 19.59 | 19.96 | 19.59 | 19.83 | 204,327 | +0.31(+1.61%) |
Apr 25, 2018 | 19.53 | 19.66 | 19.32 | 19.52 | 214,834 | -0.06(-0.31%) |
Apr 24, 2018 | 19.32 | 19.66 | 19.32 | 19.58 | 269,834 | +0.28(+1.43%) |
Apr 23, 2018 | 19.43 | 19.43 | 19.19 | 19.30 | 195,375 | -0.02(-0.12%) |
Apr 20, 2018 | 19.52 | 19.58 | 19.23 | 19.33 | 368,003 | -0.21(-1.06%) |
Apr 19, 2018 | 19.83 | 19.83 | 19.41 | 19.53 | 166,656 | -0.38(-1.93%) |
Apr 18, 2018 | 19.95 | 20.05 | 19.91 | 19.92 | 195,796 | -0.03(-0.15%) |
Apr 17, 2018 | 19.68 | 20.01 | 19.64 | 19.95 | 382,406 | +0.38(+1.92%) |
Apr 16, 2018 | 19.49 | 19.67 | 19.45 | 19.57 | 409,649 | +0.16(+0.83%) |
Apr 13, 2018 | 19.33 | 19.46 | 19.19 | 19.41 | 160,449 | +0.12(+0.60%) |
Apr 12, 2018 | 19.62 | 19.62 | 19.23 | 19.29 | 259,798 | -0.31(-1.57%) |
Apr 11, 2018 | 19.44 | 19.66 | 19.38 | 19.60 | 222,389 | +0.14(+0.71%) |
Apr 10, 2018 | 19.72 | 19.75 | 19.43 | 19.46 | 273,920 | -0.17(-0.86%) |
Apr 09, 2018 | 19.34 | 19.79 | 19.26 | 19.63 | 577,422 | +0.37(+1.91%) |
Apr 06, 2018 | 19.32 | 19.52 | 19.20 | 19.26 | 500,819 | -0.12(-0.63%) |
Apr 05, 2018 | 19.42 | 19.49 | 19.13 | 19.39 | 453,364 | -0.02(-0.08%) |
Apr 04, 2018 | 19.27 | 19.46 | 19.20 | 19.40 | 585,836 | +0.05(+0.24%) |
Apr 03, 2018 | 19.09 | 19.45 | 19.00 | 19.36 | 403,824 | +0.28(+1.45%) |
Apr 02, 2018 | 19.26 | 19.47 | 18.96 | 19.08 | 383,425 | -0.17(-0.88%) |
Mar 29, 2018 | 19.25 | 19.25 | 19.25 | 0 | -0.17(-0.87%) | |
Mar 28, 2018 | 19.31 | 19.59 | 19.31 | 19.42 | 600,641 | +0.18(+0.96%) |
Mar 27, 2018 | 19.15 | 19.46 | 18.91 | 19.23 | 304,911 | +0.12(+0.60%) |
Mar 26, 2018 | 18.89 | 19.16 | 18.69 | 19.12 | 313,062 | +0.41(+2.22%) |
Mar 23, 2018 | 19.27 | 19.44 | 18.65 | 18.70 | 492,664 | -0.58(-3.02%) |
Mar 22, 2018 | 19.24 | 19.69 | 19.24 | 19.29 | 539,194 | +0.06(+0.32%) |
Mar 21, 2018 | 19.21 | 19.39 | 19.09 | 19.23 | 270,546 | +0.00(+0.00%) |
Mar 20, 2018 | 19.39 | 19.51 | 19.19 | 19.23 | 314,516 | -0.19(-0.99%) |
Mar 19, 2018 | 19.73 | 19.73 | 19.25 | 19.42 | 523,519 | -0.31(-1.59%) |
Mar 16, 2018 | 19.65 | 19.85 | 19.49 | 19.73 | 1,864,950 | +0.11(+0.55%) |
Mar 15, 2018 | 19.74 | 19.90 | 19.52 | 19.62 | 491,505 | -0.19(-0.97%) |
Mar 14, 2018 | 20.00 | 20.10 | 19.75 | 19.82 | 340,317 | -0.14(-0.69%) |
Mar 13, 2018 | 19.95 | 20.10 | 19.79 | 19.95 | 442,648 | +0.06(+0.31%) |
Mar 12, 2018 | 19.74 | 19.96 | 19.70 | 19.89 | 331,475 | +0.20(+1.00%) |
Mar 09, 2018 | 19.73 | 19.73 | 19.41 | 19.70 | 318,850 | +0.01(+0.04%) |
Mar 08, 2018 | 19.55 | 19.70 | 19.48 | 19.69 | 307,315 | +0.12(+0.62%) |
Mar 07, 2018 | 19.57 | 19.28 | 19.57 | 717,956 | +0.14(+0.70%) | |
Mar 06, 2018 | 19.21 | 19.47 | 18.98 | 19.43 | 541,041 | +0.20(+1.07%) |
Mar 05, 2018 | 18.91 | 19.34 | 18.91 | 19.23 | 456,356 | +0.32(+1.69%) |
Mar 02, 2018 | 18.75 | 18.92 | 18.69 | 18.91 | 451,071 | +0.10(+0.52%) |