Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.77 | 21.13 | 20.58 | 20.63 | 54,826 | -0.14(-0.70%) |
May 30, 2018 | 20.46 | 20.93 | 20.46 | 20.78 | 140,245 | +0.42(+2.05%) |
May 29, 2018 | 20.59 | 20.85 | 20.35 | 20.36 | 40,316 | -0.31(-1.48%) |
May 25, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.07(+0.33%) | |
May 24, 2018 | 20.61 | 20.94 | 20.47 | 20.60 | 70,986 | -0.01(-0.04%) |
May 23, 2018 | 20.84 | 21.21 | 20.35 | 20.61 | 53,618 | -0.25(-1.18%) |
May 22, 2018 | 20.75 | 21.07 | 20.46 | 20.86 | 39,795 | +0.17(+0.82%) |
May 21, 2018 | 20.40 | 20.69 | 20.40 | 20.69 | 44,524 | +0.29(+1.42%) |
May 18, 2018 | 20.35 | 20.66 | 19.97 | 20.40 | 38,087 | +0.16(+0.80%) |
May 17, 2018 | 20.06 | 20.36 | 20.06 | 20.23 | 45,161 | +0.16(+0.81%) |
May 16, 2018 | 19.97 | 20.11 | 19.89 | 20.07 | 73,142 | +0.11(+0.55%) |
May 15, 2018 | 19.89 | 20.06 | 19.46 | 19.96 | 34,917 | +0.09(+0.43%) |
May 14, 2018 | 19.80 | 20.00 | 19.69 | 19.88 | 35,652 | +0.07(+0.34%) |
May 11, 2018 | 19.60 | 19.82 | 19.47 | 19.81 | 163,068 | +0.24(+1.22%) |
May 10, 2018 | 19.58 | 19.91 | 19.51 | 19.57 | 23,031 | +0.00(+0.00%) |
May 09, 2018 | 19.59 | 19.94 | 19.51 | 19.57 | 32,614 | -0.02(-0.09%) |
May 08, 2018 | 19.60 | 19.73 | 19.03 | 19.59 | 44,554 | +0.01(+0.04%) |
May 07, 2018 | 19.71 | 19.88 | 19.52 | 19.58 | 101,906 | -0.01(-0.04%) |
May 04, 2018 | 19.34 | 19.83 | 19.07 | 19.59 | 60,247 | +0.23(+1.19%) |
May 03, 2018 | 19.53 | 19.71 | 19.28 | 19.36 | 43,266 | -0.23(-1.17%) |
May 02, 2018 | 19.85 | 20.01 | 19.54 | 19.59 | 198,835 | -0.26(-1.29%) |
May 01, 2018 | 19.59 | 20.00 | 19.23 | 19.84 | 361,891 | +0.31(+1.57%) |
Apr 30, 2018 | 19.47 | 19.93 | 19.47 | 19.54 | 34,890 | +0.20(+1.01%) |
Apr 27, 2018 | 19.65 | 19.65 | 19.22 | 19.34 | 14,241 | -0.20(-1.05%) |
Apr 26, 2018 | 19.51 | 19.78 | 19.44 | 19.54 | 12,121 | +0.04(+0.22%) |
Apr 25, 2018 | 19.82 | 19.82 | 19.48 | 19.50 | 14,309 | -0.37(-1.89%) |
Apr 24, 2018 | 19.83 | 20.00 | 19.68 | 19.88 | 19,861 | +0.08(+0.39%) |
Apr 23, 2018 | 19.85 | 19.92 | 19.21 | 19.80 | 10,487 | +0.00(+0.00%) |
Apr 20, 2018 | 19.66 | 19.94 | 19.45 | 19.80 | 26,663 | +0.05(+0.26%) |
Apr 19, 2018 | 19.68 | 19.92 | 19.63 | 19.75 | 15,406 | +0.06(+0.30%) |
Apr 18, 2018 | 19.68 | 19.80 | 19.64 | 19.69 | 11,794 | +0.00(+0.00%) |
Apr 17, 2018 | 19.83 | 19.87 | 19.49 | 19.69 | 9,490 | -0.02(-0.09%) |
Apr 16, 2018 | 19.57 | 19.86 | 19.26 | 19.71 | 44,091 | +0.21(+1.09%) |
Apr 13, 2018 | 19.88 | 19.91 | 19.29 | 19.49 | 21,499 | -0.35(-1.75%) |
Apr 12, 2018 | 19.56 | 19.92 | 19.52 | 19.84 | 20,893 | +0.30(+1.52%) |
Apr 11, 2018 | 20.14 | 20.15 | 19.34 | 19.55 | 17,928 | -0.31(-1.54%) |
Apr 10, 2018 | 19.65 | 19.96 | 19.45 | 19.85 | 18,765 | +0.32(+1.65%) |
Apr 09, 2018 | 19.55 | 19.86 | 19.18 | 19.53 | 23,332 | +0.07(+0.35%) |
Apr 06, 2018 | 19.74 | 19.84 | 19.38 | 19.46 | 14,277 | -0.37(-1.84%) |
Apr 05, 2018 | 19.75 | 19.89 | 19.55 | 19.83 | 34,899 | +0.12(+0.60%) |
Apr 04, 2018 | 19.45 | 19.73 | 19.38 | 19.71 | 53,965 | +0.14(+0.69%) |
Apr 03, 2018 | 19.54 | 19.60 | 19.22 | 19.57 | 34,343 | +0.09(+0.48%) |
Apr 02, 2018 | 19.44 | 19.56 | 19.32 | 19.48 | 50,977 | +0.07(+0.35%) |
Mar 29, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 19.55 | 19.81 | 19.34 | 19.41 | 46,133 | -0.10(-0.52%) |
Mar 27, 2018 | 19.43 | 19.67 | 19.26 | 19.51 | 53,451 | +0.13(+0.66%) |
Mar 26, 2018 | 19.42 | 19.60 | 19.12 | 19.38 | 70,452 | +0.17(+0.88%) |
Mar 23, 2018 | 19.53 | 19.61 | 19.06 | 19.21 | 57,278 | -0.26(-1.35%) |
Mar 22, 2018 | 19.50 | 19.73 | 19.39 | 19.48 | 54,475 | -0.17(-0.86%) |
Mar 21, 2018 | 19.45 | 19.70 | 18.95 | 19.65 | 66,364 | +0.25(+1.27%) |
Mar 20, 2018 | 19.32 | 19.42 | 19.18 | 19.40 | 82,989 | +0.14(+0.75%) |
Mar 19, 2018 | 19.20 | 19.31 | 19.01 | 19.26 | 93,515 | +0.01(+0.04%) |
Mar 16, 2018 | 19.25 | 19.32 | 18.81 | 19.25 | 91,377 | +0.04(+0.22%) |
Mar 15, 2018 | 19.24 | 19.32 | 19.10 | 19.21 | 51,501 | -0.01(-0.04%) |
Mar 14, 2018 | 19.26 | 19.39 | 19.11 | 19.21 | 65,734 | +0.09(+0.49%) |
Mar 13, 2018 | 19.23 | 19.36 | 19.03 | 19.12 | 79,180 | -0.01(-0.04%) |
Mar 12, 2018 | 20.08 | 20.08 | 18.70 | 19.13 | 355,939 | -1.23(-6.05%) |
Mar 09, 2018 | 20.22 | 20.96 | 19.88 | 20.36 | 34,011 | +0.13(+0.63%) |
Mar 08, 2018 | 20.78 | 20.78 | 19.99 | 20.23 | 23,776 | -0.54(-2.62%) |
Mar 07, 2018 | 19.74 | 20.95 | 19.74 | 20.78 | 35,558 | +0.89(+4.48%) |
Mar 06, 2018 | 19.48 | 19.95 | 19.22 | 19.88 | 28,485 | +0.42(+2.18%) |
Mar 05, 2018 | 19.57 | 19.72 | 19.32 | 19.46 | 17,996 | -0.15(-0.78%) |
Mar 02, 2018 | 19.21 | 19.68 | 19.12 | 19.61 | 14,453 | +0.31(+1.58%) |