Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.93 | 18.93 | 18.80 | 18.87 | 413,107 | -0.07(-0.37%) |
May 30, 2018 | 18.73 | 18.93 | 18.67 | 18.93 | 150,858 | +0.23(+1.25%) |
May 29, 2018 | 18.81 | 18.87 | 18.61 | 18.70 | 257,143 | -0.37(-1.95%) |
May 25, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.09 | 19.13 | 18.97 | 19.07 | 89,549 | -0.05(-0.27%) |
May 23, 2018 | 19.06 | 19.15 | 19.02 | 19.12 | 163,396 | -0.19(-0.98%) |
May 22, 2018 | 19.31 | 19.38 | 19.26 | 19.31 | 100,143 | +0.03(+0.13%) |
May 21, 2018 | 19.34 | 19.44 | 19.23 | 19.29 | 157,747 | +0.10(+0.50%) |
May 18, 2018 | 19.19 | 19.24 | 19.13 | 19.19 | 91,954 | -0.06(-0.31%) |
May 17, 2018 | 19.29 | 19.35 | 19.24 | 19.25 | 246,352 | -0.09(-0.45%) |
May 16, 2018 | 19.31 | 19.39 | 19.27 | 19.34 | 73,457 | +0.03(+0.18%) |
May 15, 2018 | 19.27 | 19.33 | 19.12 | 19.31 | 246,745 | -0.13(-0.67%) |
May 14, 2018 | 19.47 | 19.56 | 19.44 | 19.44 | 115,567 | +0.00(+0.00%) |
May 11, 2018 | 19.46 | 19.58 | 19.38 | 19.44 | 135,714 | +0.00(+0.00%) |
May 10, 2018 | 19.31 | 19.44 | 19.29 | 19.44 | 83,245 | +0.19(+0.99%) |
May 09, 2018 | 19.18 | 19.28 | 19.18 | 19.25 | 203,920 | +0.05(+0.27%) |
May 08, 2018 | 19.29 | 19.29 | 19.08 | 19.19 | 69,379 | +0.00(+0.00%) |
May 07, 2018 | 19.10 | 19.24 | 19.09 | 19.19 | 147,618 | +0.10(+0.50%) |
May 04, 2018 | 18.92 | 19.13 | 18.89 | 19.10 | 47,287 | +0.03(+0.18%) |
May 03, 2018 | 19.06 | 19.09 | 18.87 | 19.06 | 68,377 | -0.01(-0.05%) |
May 02, 2018 | 19.13 | 19.19 | 19.04 | 19.07 | 170,068 | +0.02(+0.09%) |
May 01, 2018 | 19.08 | 19.08 | 18.91 | 19.06 | 195,554 | -0.04(-0.23%) |
Apr 30, 2018 | 19.13 | 19.20 | 19.06 | 19.10 | 116,706 | -0.03(-0.18%) |
Apr 27, 2018 | 19.14 | 19.15 | 19.04 | 19.13 | 85,835 | +0.09(+0.45%) |
Apr 26, 2018 | 18.94 | 19.06 | 18.90 | 19.05 | 187,537 | +0.22(+1.15%) |
Apr 25, 2018 | 18.87 | 18.89 | 18.72 | 18.83 | 122,800 | -0.18(-0.96%) |
Apr 24, 2018 | 19.21 | 19.24 | 18.93 | 19.01 | 96,478 | -0.12(-0.63%) |
Apr 23, 2018 | 19.25 | 19.25 | 19.08 | 19.13 | 76,492 | -0.09(-0.45%) |
Apr 20, 2018 | 19.26 | 19.26 | 19.18 | 19.22 | 62,880 | -0.16(-0.85%) |
Apr 19, 2018 | 19.46 | 19.48 | 19.29 | 19.38 | 1,262,043 | -0.06(-0.31%) |
Apr 18, 2018 | 19.36 | 19.47 | 19.36 | 19.44 | 161,900 | +0.11(+0.58%) |
Apr 17, 2018 | 19.19 | 19.37 | 19.14 | 19.33 | 136,967 | +0.16(+0.81%) |
Apr 16, 2018 | 19.18 | 19.22 | 19.10 | 19.18 | 95,015 | -0.01(-0.04%) |
Apr 13, 2018 | 19.51 | 19.51 | 19.11 | 19.18 | 67,453 | -0.13(-0.67%) |
Apr 12, 2018 | 19.30 | 19.37 | 19.26 | 19.31 | 81,645 | +0.10(+0.49%) |
Apr 11, 2018 | 19.05 | 19.32 | 19.05 | 19.22 | 385,897 | -0.03(-0.13%) |
Apr 10, 2018 | 19.20 | 19.31 | 19.16 | 19.25 | 95,504 | +0.26(+1.37%) |
Apr 09, 2018 | 19.00 | 19.12 | 18.95 | 18.99 | 87,535 | +0.13(+0.71%) |
Apr 06, 2018 | 18.93 | 19.12 | 18.80 | 18.85 | 188,647 | -0.20(-1.02%) |
Apr 05, 2018 | 19.08 | 19.17 | 19.03 | 19.05 | 274,712 | +0.10(+0.55%) |
Apr 04, 2018 | 18.59 | 18.94 | 18.39 | 18.94 | 571,510 | +0.00(+0.00%) |
Apr 03, 2018 | 18.95 | 19.11 | 18.84 | 18.94 | 217,528 | +0.10(+0.55%) |
Apr 02, 2018 | 19.06 | 19.19 | 18.75 | 18.84 | 141,792 | -0.37(-1.93%) |
Mar 29, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.31(+1.65%) | |
Mar 28, 2018 | 18.93 | 19.00 | 18.81 | 18.90 | 104,564 | -0.07(-0.34%) |
Mar 27, 2018 | 19.19 | 19.30 | 18.91 | 18.96 | 102,083 | -0.28(-1.46%) |
Mar 26, 2018 | 19.17 | 19.27 | 18.96 | 19.25 | 165,304 | +0.41(+2.16%) |
Mar 23, 2018 | 19.13 | 19.13 | 18.84 | 18.84 | 156,810 | -0.29(-1.49%) |
Mar 22, 2018 | 19.57 | 19.57 | 19.12 | 19.12 | 79,753 | -0.47(-2.38%) |
Mar 21, 2018 | 19.53 | 19.65 | 19.45 | 19.59 | 87,656 | -0.02(-0.09%) |
Mar 20, 2018 | 19.63 | 19.63 | 19.51 | 19.61 | 71,299 | +0.16(+0.80%) |
Mar 19, 2018 | 19.68 | 19.68 | 19.39 | 19.45 | 119,098 | -0.18(-0.92%) |
Mar 16, 2018 | 19.63 | 19.67 | 19.58 | 19.63 | 58,873 | -0.04(-0.22%) |
Mar 15, 2018 | 19.72 | 19.77 | 19.65 | 19.68 | 81,867 | +0.03(+0.18%) |
Mar 14, 2018 | 19.76 | 19.78 | 19.59 | 19.64 | 145,653 | +0.01(+0.04%) |
Mar 13, 2018 | 19.93 | 19.93 | 19.57 | 19.63 | 408,599 | -0.16(-0.83%) |
Mar 12, 2018 | 19.71 | 19.81 | 19.71 | 19.80 | 103,184 | +0.13(+0.65%) |
Mar 09, 2018 | 19.56 | 19.83 | 19.55 | 19.67 | 132,669 | +0.17(+0.86%) |
Mar 08, 2018 | 19.51 | 19.55 | 19.43 | 19.50 | 127,902 | +0.04(+0.22%) |
Mar 07, 2018 | 19.37 | 19.49 | 19.29 | 19.46 | 83,978 | -0.03(-0.18%) |
Mar 06, 2018 | 19.31 | 19.55 | 19.31 | 19.50 | 102,104 | +0.17(+0.90%) |
Mar 05, 2018 | 19.12 | 19.33 | 19.04 | 19.32 | 203,687 | +0.11(+0.59%) |
Mar 02, 2018 | 18.93 | 19.24 | 18.88 | 19.21 | 148,524 | +0.02(+0.09%) |