Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.03 | 21.11 | 20.85 | 20.88 | 196,203 | -0.22(-1.03%) |
May 30, 2018 | 20.84 | 21.17 | 20.84 | 21.09 | 235,220 | +0.45(+2.17%) |
May 29, 2018 | 20.59 | 20.85 | 20.55 | 20.64 | 280,271 | -0.21(-1.00%) |
May 25, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 20.67 | 20.85 | 20.34 | 20.84 | 248,111 | +0.14(+0.69%) |
May 23, 2018 | 20.82 | 20.84 | 20.62 | 20.70 | 259,442 | -0.16(-0.75%) |
May 22, 2018 | 20.79 | 20.94 | 20.69 | 20.85 | 189,586 | +0.10(+0.50%) |
May 21, 2018 | 20.52 | 20.76 | 20.51 | 20.75 | 191,052 | +0.28(+1.39%) |
May 18, 2018 | 20.53 | 20.55 | 20.41 | 20.46 | 182,766 | +0.05(+0.26%) |
May 17, 2018 | 20.31 | 20.49 | 20.21 | 20.41 | 186,240 | +0.15(+0.74%) |
May 16, 2018 | 20.07 | 20.28 | 19.96 | 20.26 | 312,506 | +0.22(+1.12%) |
May 15, 2018 | 20.00 | 20.28 | 19.97 | 20.04 | 205,138 | +0.08(+0.41%) |
May 14, 2018 | 19.93 | 20.05 | 19.87 | 19.96 | 242,291 | +0.08(+0.41%) |
May 11, 2018 | 19.94 | 20.02 | 19.84 | 19.87 | 106,345 | -0.11(-0.56%) |
May 10, 2018 | 19.96 | 20.05 | 19.84 | 19.99 | 101,426 | -0.01(-0.04%) |
May 09, 2018 | 19.90 | 20.01 | 19.84 | 19.99 | 243,214 | +0.08(+0.41%) |
May 08, 2018 | 19.62 | 19.94 | 19.62 | 19.91 | 146,364 | +0.27(+1.40%) |
May 07, 2018 | 19.61 | 19.79 | 19.47 | 19.64 | 120,965 | +0.11(+0.57%) |
May 04, 2018 | 19.22 | 19.69 | 19.20 | 19.53 | 93,010 | +0.19(+0.96%) |
May 03, 2018 | 19.36 | 19.44 | 19.20 | 19.34 | 144,300 | -0.13(-0.69%) |
May 02, 2018 | 19.50 | 19.64 | 19.28 | 19.47 | 148,535 | -0.05(-0.27%) |
May 01, 2018 | 19.29 | 19.56 | 19.07 | 19.53 | 182,313 | +0.16(+0.80%) |
Apr 30, 2018 | 19.79 | 19.85 | 19.37 | 19.37 | 185,808 | -0.36(-1.80%) |
Apr 27, 2018 | 19.47 | 19.92 | 19.47 | 19.73 | 139,459 | +0.06(+0.30%) |
Apr 26, 2018 | 19.74 | 19.96 | 19.52 | 19.67 | 123,317 | -0.06(-0.30%) |
Apr 25, 2018 | 19.75 | 19.87 | 19.61 | 19.73 | 119,316 | -0.06(-0.30%) |
Apr 24, 2018 | 19.58 | 19.93 | 19.58 | 19.79 | 129,180 | +0.18(+0.91%) |
Apr 23, 2018 | 19.41 | 19.62 | 19.41 | 19.61 | 77,770 | +0.29(+1.50%) |
Apr 20, 2018 | 19.25 | 19.50 | 19.25 | 19.32 | 167,491 | +0.00(+0.00%) |
Apr 19, 2018 | 19.14 | 19.38 | 19.14 | 19.32 | 88,402 | +0.19(+0.97%) |
Apr 18, 2018 | 19.24 | 19.36 | 19.13 | 19.13 | 128,555 | -0.01(-0.08%) |
Apr 17, 2018 | 19.38 | 19.41 | 18.95 | 19.15 | 155,491 | -0.18(-0.92%) |
Apr 16, 2018 | 19.24 | 19.38 | 19.07 | 19.33 | 94,140 | +0.21(+1.09%) |
Apr 13, 2018 | 19.48 | 19.48 | 19.04 | 19.12 | 92,741 | -0.19(-0.96%) |
Apr 12, 2018 | 19.14 | 19.47 | 19.14 | 19.30 | 103,861 | +0.26(+1.36%) |
Apr 11, 2018 | 18.98 | 19.04 | 18.87 | 19.04 | 90,863 | -0.07(-0.39%) |
Apr 10, 2018 | 19.04 | 19.21 | 18.93 | 19.12 | 95,430 | +0.27(+1.46%) |
Apr 09, 2018 | 18.90 | 19.14 | 18.84 | 18.84 | 112,537 | -0.02(-0.12%) |
Apr 06, 2018 | 19.08 | 19.21 | 18.67 | 18.87 | 152,802 | -0.35(-1.81%) |
Apr 05, 2018 | 19.22 | 19.26 | 18.91 | 19.21 | 104,758 | +0.16(+0.86%) |
Apr 04, 2018 | 18.75 | 19.13 | 18.75 | 19.05 | 223,674 | +0.10(+0.55%) |
Apr 03, 2018 | 18.72 | 19.02 | 18.67 | 18.95 | 195,775 | +0.27(+1.43%) |
Apr 02, 2018 | 18.99 | 19.17 | 18.48 | 18.68 | 271,587 | -0.30(-1.56%) |
Mar 29, 2018 | 18.98 | 18.98 | 18.98 | 0 | -0.14(-0.74%) | |
Mar 28, 2018 | 18.89 | 19.24 | 18.83 | 19.12 | 141,546 | +0.26(+1.38%) |
Mar 27, 2018 | 19.19 | 19.21 | 18.78 | 18.86 | 182,673 | -0.23(-1.20%) |
Mar 26, 2018 | 18.95 | 19.18 | 18.73 | 19.09 | 218,181 | +0.48(+2.59%) |
Mar 23, 2018 | 19.11 | 19.11 | 18.60 | 18.61 | 228,915 | -0.42(-2.18%) |
Mar 22, 2018 | 19.40 | 19.53 | 18.97 | 19.02 | 164,870 | -0.56(-2.84%) |
Mar 21, 2018 | 19.53 | 19.69 | 19.42 | 19.58 | 176,704 | +0.02(+0.11%) |
Mar 20, 2018 | 19.70 | 19.71 | 19.50 | 19.56 | 152,182 | -0.10(-0.53%) |
Mar 19, 2018 | 19.58 | 19.73 | 19.14 | 19.66 | 173,458 | -0.06(-0.30%) |
Mar 16, 2018 | 19.51 | 19.76 | 19.43 | 19.72 | 776,611 | +0.23(+1.18%) |
Mar 15, 2018 | 19.43 | 19.56 | 19.23 | 19.49 | 156,779 | +0.16(+0.81%) |
Mar 14, 2018 | 19.61 | 19.61 | 19.31 | 19.33 | 165,597 | -0.20(-1.02%) |
Mar 13, 2018 | 19.77 | 19.83 | 19.38 | 19.53 | 152,989 | -0.24(-1.20%) |
Mar 12, 2018 | 19.71 | 19.96 | 19.59 | 19.77 | 227,611 | +0.10(+0.53%) |
Mar 09, 2018 | 19.47 | 19.67 | 19.33 | 19.67 | 131,966 | +0.39(+2.00%) |
Mar 08, 2018 | 19.41 | 19.58 | 19.17 | 19.28 | 134,101 | -0.13(-0.69%) |
Mar 07, 2018 | 19.47 | 19.41 | 180,245 | +0.19(+0.96%) | ||
Mar 06, 2018 | 19.05 | 19.27 | 18.87 | 19.23 | 212,085 | +0.26(+1.37%) |
Mar 05, 2018 | 18.75 | 19.08 | 18.55 | 18.97 | 114,159 | +0.10(+0.51%) |
Mar 02, 2018 | 18.49 | 18.94 | 18.38 | 18.87 | 179,338 | +0.28(+1.52%) |