Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.35 | 19.44 | 19.06 | 19.11 | 4,349,134 | -0.36(-1.83%) |
May 30, 2018 | 19.05 | 19.53 | 18.97 | 19.46 | 2,836,632 | +0.47(+2.47%) |
May 29, 2018 | 18.88 | 19.04 | 18.85 | 18.99 | 3,760,140 | +0.05(+0.28%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | -0.06(-0.32%) | |
May 24, 2018 | 18.99 | 19.08 | 18.83 | 19.00 | 2,475,243 | +0.04(+0.23%) |
May 23, 2018 | 18.92 | 19.20 | 18.84 | 18.96 | 2,593,097 | +0.06(+0.32%) |
May 22, 2018 | 19.04 | 19.04 | 18.70 | 18.90 | 3,544,484 | -0.13(-0.68%) |
May 21, 2018 | 19.13 | 19.13 | 18.85 | 19.03 | 3,287,178 | -0.05(-0.27%) |
May 18, 2018 | 19.26 | 19.37 | 19.00 | 19.08 | 1,754,884 | -0.14(-0.72%) |
May 17, 2018 | 19.31 | 19.35 | 19.19 | 19.22 | 2,160,576 | -0.04(-0.23%) |
May 16, 2018 | 19.41 | 19.52 | 19.17 | 19.26 | 3,774,401 | -0.11(-0.58%) |
May 15, 2018 | 19.80 | 20.08 | 19.32 | 19.38 | 4,996,469 | -0.82(-4.08%) |
May 14, 2018 | 20.51 | 20.51 | 20.08 | 20.20 | 1,531,098 | -0.26(-1.27%) |
May 11, 2018 | 20.48 | 20.68 | 20.43 | 20.46 | 1,385,289 | -0.01(-0.04%) |
May 10, 2018 | 20.56 | 20.71 | 20.44 | 20.47 | 1,392,764 | -0.03(-0.17%) |
May 09, 2018 | 20.31 | 20.56 | 20.30 | 20.50 | 2,389,988 | +0.20(+0.98%) |
May 08, 2018 | 20.31 | 20.48 | 20.25 | 20.31 | 2,391,228 | -0.03(-0.13%) |
May 07, 2018 | 20.35 | 20.44 | 20.27 | 20.33 | 1,503,086 | +0.00(+0.00%) |
May 04, 2018 | 20.09 | 20.40 | 19.91 | 20.33 | 1,832,767 | +0.30(+1.51%) |
May 03, 2018 | 20.03 | 20.18 | 19.94 | 20.03 | 1,633,462 | -0.07(-0.34%) |
May 02, 2018 | 19.99 | 20.20 | 19.96 | 20.10 | 2,273,241 | -0.03(-0.17%) |
May 01, 2018 | 20.04 | 20.20 | 19.99 | 20.13 | 1,994,297 | +0.14(+0.69%) |
Apr 30, 2018 | 20.03 | 20.14 | 19.95 | 19.99 | 1,604,519 | -0.07(-0.34%) |
Apr 27, 2018 | 19.93 | 20.13 | 19.88 | 20.06 | 1,353,595 | +0.13(+0.65%) |
Apr 26, 2018 | 19.93 | 20.05 | 19.82 | 19.93 | 1,743,844 | +0.09(+0.44%) |
Apr 25, 2018 | 19.72 | 20.64 | 19.61 | 19.85 | 3,587,501 | +0.08(+0.39%) |
Apr 24, 2018 | 19.66 | 19.80 | 19.49 | 19.77 | 2,929,653 | +0.23(+1.19%) |
Apr 23, 2018 | 19.52 | 19.57 | 19.38 | 19.54 | 1,851,643 | +0.03(+0.18%) |
Apr 20, 2018 | 19.42 | 19.57 | 19.39 | 19.50 | 1,834,280 | +0.05(+0.27%) |
Apr 19, 2018 | 19.79 | 19.79 | 19.34 | 19.45 | 1,829,193 | -0.40(-2.00%) |
Apr 18, 2018 | 19.83 | 19.89 | 19.63 | 19.85 | 1,614,039 | +0.02(+0.09%) |
Apr 17, 2018 | 19.68 | 19.93 | 19.66 | 19.83 | 1,575,641 | +0.20(+1.01%) |
Apr 16, 2018 | 19.63 | 19.72 | 19.54 | 19.63 | 1,199,336 | +0.12(+0.62%) |
Apr 13, 2018 | 19.48 | 19.60 | 19.41 | 19.51 | 1,993,311 | +0.03(+0.18%) |
Apr 12, 2018 | 19.67 | 19.67 | 19.42 | 19.48 | 1,737,330 | -0.11(-0.57%) |
Apr 11, 2018 | 19.60 | 19.68 | 19.55 | 19.59 | 1,834,722 | -0.06(-0.31%) |
Apr 10, 2018 | 19.61 | 19.73 | 19.55 | 19.65 | 1,376,483 | +0.16(+0.84%) |
Apr 09, 2018 | 19.55 | 19.68 | 19.48 | 19.48 | 2,118,164 | -0.03(-0.18%) |
Apr 06, 2018 | 19.61 | 19.68 | 19.49 | 19.52 | 1,859,562 | -0.04(-0.22%) |
Apr 05, 2018 | 19.77 | 19.77 | 19.47 | 19.56 | 1,940,493 | -0.16(-0.79%) |
Apr 04, 2018 | 19.53 | 19.77 | 19.51 | 19.72 | 1,500,736 | +0.06(+0.31%) |
Apr 03, 2018 | 19.56 | 19.78 | 19.47 | 19.66 | 2,554,895 | +0.16(+0.80%) |
Apr 02, 2018 | 19.73 | 19.73 | 19.41 | 19.50 | 1,602,297 | -0.22(-1.14%) |
Mar 29, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.41 | 19.66 | 19.41 | 19.59 | 2,030,520 | +0.18(+0.93%) |
Mar 27, 2018 | 19.23 | 19.52 | 18.96 | 19.41 | 2,623,686 | +0.22(+1.13%) |
Mar 26, 2018 | 19.10 | 19.20 | 18.94 | 19.19 | 2,310,257 | +0.27(+1.42%) |
Mar 23, 2018 | 19.10 | 19.16 | 18.84 | 18.92 | 2,042,051 | -0.16(-0.82%) |
Mar 22, 2018 | 19.12 | 19.42 | 19.05 | 19.08 | 1,805,177 | -0.10(-0.54%) |
Mar 21, 2018 | 19.24 | 19.32 | 19.00 | 19.18 | 1,684,000 | -0.10(-0.54%) |
Mar 20, 2018 | 19.54 | 19.64 | 19.11 | 19.29 | 3,207,084 | -0.24(-1.24%) |
Mar 19, 2018 | 19.67 | 19.67 | 19.38 | 19.53 | 1,911,440 | -0.16(-0.79%) |
Mar 16, 2018 | 19.52 | 19.73 | 19.44 | 19.68 | 9,029,707 | +0.13(+0.66%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.34 | 19.55 | 1,824,013 | +0.02(+0.09%) |
Mar 14, 2018 | 19.61 | 19.70 | 19.48 | 19.54 | 2,378,645 | -0.04(-0.22%) |
Mar 13, 2018 | 19.70 | 19.82 | 19.49 | 19.58 | 2,298,910 | -0.03(-0.13%) |
Mar 12, 2018 | 19.53 | 19.79 | 19.51 | 19.61 | 2,593,434 | +0.03(+0.13%) |
Mar 09, 2018 | 19.52 | 19.67 | 19.36 | 19.58 | 3,659,189 | +0.09(+0.49%) |
Mar 08, 2018 | 19.42 | 19.52 | 19.23 | 19.48 | 1,487,996 | +0.15(+0.76%) |
Mar 07, 2018 | 19.36 | 19.34 | 2,650,844 | +0.23(+1.22%) | ||
Mar 06, 2018 | 19.05 | 19.25 | 18.91 | 19.10 | 2,230,755 | +0.05(+0.27%) |
Mar 05, 2018 | 18.95 | 19.23 | 18.87 | 19.05 | 3,160,462 | +0.05(+0.27%) |
Mar 02, 2018 | 18.85 | 19.15 | 18.80 | 19.00 | 2,146,339 | +0.07(+0.36%) |