Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.28 | 19.29 | 19.06 | 19.06 | 10,572 | -0.22(-1.14%) |
May 30, 2018 | 19.27 | 19.34 | 19.20 | 19.28 | 15,831 | +0.13(+0.70%) |
May 29, 2018 | 19.14 | 19.30 | 19.10 | 19.15 | 21,116 | -0.21(-1.09%) |
May 25, 2018 | 19.36 | 19.36 | 19.36 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 19.39 | 19.39 | 19.21 | 19.37 | 14,347 | +0.07(+0.37%) |
May 23, 2018 | 19.20 | 19.30 | 19.12 | 19.30 | 14,475 | -0.05(-0.25%) |
May 22, 2018 | 19.36 | 19.48 | 19.35 | 19.35 | 26,374 | +0.02(+0.10%) |
May 21, 2018 | 19.30 | 19.44 | 19.30 | 19.33 | 11,527 | +0.12(+0.65%) |
May 18, 2018 | 19.25 | 19.25 | 19.11 | 19.21 | 6,965 | -0.09(-0.45%) |
May 17, 2018 | 19.27 | 19.32 | 19.18 | 19.29 | 16,636 | -0.02(-0.10%) |
May 16, 2018 | 19.21 | 19.33 | 19.20 | 19.31 | 21,903 | +0.11(+0.60%) |
May 15, 2018 | 19.29 | 19.36 | 19.10 | 19.20 | 34,241 | -0.19(-0.99%) |
May 14, 2018 | 19.39 | 19.48 | 19.30 | 19.39 | 26,464 | +0.14(+0.74%) |
May 11, 2018 | 19.34 | 19.34 | 19.21 | 19.25 | 16,933 | -0.09(-0.49%) |
May 10, 2018 | 19.23 | 19.34 | 19.19 | 19.34 | 19,096 | +0.20(+1.05%) |
May 09, 2018 | 19.10 | 19.17 | 19.03 | 19.14 | 17,007 | +0.09(+0.45%) |
May 08, 2018 | 18.97 | 19.07 | 18.93 | 19.06 | 7,543 | +0.04(+0.20%) |
May 07, 2018 | 18.88 | 19.08 | 18.88 | 19.02 | 32,834 | +0.20(+1.07%) |
May 04, 2018 | 18.57 | 18.84 | 18.50 | 18.82 | 21,438 | +0.19(+1.03%) |
May 03, 2018 | 18.47 | 18.63 | 18.37 | 18.63 | 9,480 | +0.10(+0.52%) |
May 02, 2018 | 18.55 | 18.66 | 18.52 | 18.53 | 50,203 | +0.13(+0.73%) |
May 01, 2018 | 18.29 | 18.40 | 18.15 | 18.40 | 48,394 | +0.08(+0.42%) |
Apr 30, 2018 | 18.45 | 18.48 | 18.30 | 18.32 | 11,142 | -0.12(-0.67%) |
Apr 27, 2018 | 18.62 | 18.62 | 18.35 | 18.44 | 10,136 | -0.14(-0.77%) |
Apr 26, 2018 | 18.58 | 18.62 | 18.49 | 18.59 | 10,332 | +0.08(+0.41%) |
Apr 25, 2018 | 18.42 | 18.55 | 18.30 | 18.51 | 21,582 | +0.07(+0.36%) |
Apr 24, 2018 | 18.74 | 18.77 | 18.34 | 18.44 | 48,959 | -0.27(-1.43%) |
Apr 23, 2018 | 18.96 | 18.98 | 18.67 | 18.71 | 150,926 | -0.20(-1.06%) |
Apr 20, 2018 | 19.04 | 19.06 | 18.86 | 18.91 | 18,975 | -0.23(-1.20%) |
Apr 19, 2018 | 19.39 | 19.39 | 19.06 | 19.14 | 16,149 | -0.39(-2.00%) |
Apr 18, 2018 | 19.56 | 19.58 | 19.41 | 19.53 | 14,380 | +0.03(+0.15%) |
Apr 17, 2018 | 19.43 | 19.62 | 19.39 | 19.50 | 49,745 | +0.16(+0.84%) |
Apr 16, 2018 | 19.34 | 19.40 | 19.28 | 19.34 | 24,211 | +0.08(+0.40%) |
Apr 13, 2018 | 19.43 | 19.43 | 19.21 | 19.27 | 22,179 | -0.11(-0.59%) |
Apr 12, 2018 | 19.20 | 19.41 | 19.20 | 19.38 | 62,167 | +0.25(+1.30%) |
Apr 11, 2018 | 18.99 | 19.18 | 18.97 | 19.13 | 26,106 | +0.08(+0.40%) |
Apr 10, 2018 | 19.03 | 19.10 | 18.90 | 19.06 | 34,120 | +0.38(+2.05%) |
Apr 09, 2018 | 18.62 | 18.89 | 18.62 | 18.67 | 18,366 | +0.11(+0.57%) |
Apr 06, 2018 | 18.84 | 18.92 | 18.48 | 18.57 | 18,987 | -0.40(-2.12%) |
Apr 05, 2018 | 18.92 | 19.04 | 18.91 | 18.97 | 24,123 | +0.11(+0.61%) |
Apr 04, 2018 | 18.42 | 18.85 | 18.29 | 18.85 | 29,533 | +0.07(+0.36%) |
Apr 03, 2018 | 18.68 | 18.80 | 18.53 | 18.79 | 35,423 | +0.08(+0.41%) |
Apr 02, 2018 | 19.20 | 19.20 | 18.48 | 18.71 | 67,783 | -0.41(-2.15%) |
Mar 29, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.25(+1.32%) | |
Mar 28, 2018 | 19.08 | 19.12 | 18.82 | 18.87 | 48,517 | -0.33(-1.74%) |
Mar 27, 2018 | 19.70 | 19.70 | 19.11 | 19.21 | 54,558 | -0.32(-1.66%) |
Mar 26, 2018 | 19.20 | 19.51 | 19.16 | 19.53 | 26,113 | +0.61(+3.23%) |
Mar 23, 2018 | 19.36 | 19.38 | 18.92 | 18.92 | 47,231 | -0.52(-2.65%) |
Mar 22, 2018 | 19.87 | 19.87 | 19.42 | 19.44 | 57,194 | -0.58(-2.91%) |
Mar 21, 2018 | 19.82 | 20.10 | 19.82 | 20.02 | 27,714 | +0.17(+0.87%) |
Mar 20, 2018 | 19.86 | 19.90 | 19.83 | 19.85 | 22,536 | +0.03(+0.14%) |
Mar 19, 2018 | 20.06 | 20.06 | 19.70 | 19.82 | 43,232 | -0.21(-1.05%) |
Mar 16, 2018 | 20.06 | 20.08 | 19.96 | 20.03 | 23,706 | +0.00(+0.00%) |
Mar 15, 2018 | 20.18 | 20.18 | 20.03 | 20.03 | 39,561 | -0.03(-0.14%) |
Mar 14, 2018 | 20.28 | 20.28 | 20.01 | 20.06 | 46,664 | -0.05(-0.26%) |
Mar 13, 2018 | 20.45 | 20.45 | 20.11 | 20.11 | 64,957 | -0.22(-1.10%) |
Mar 12, 2018 | 20.28 | 20.36 | 20.25 | 20.34 | 51,685 | +0.13(+0.66%) |
Mar 09, 2018 | 20.03 | 20.20 | 19.99 | 20.20 | 26,822 | +0.31(+1.54%) |
Mar 08, 2018 | 19.99 | 19.99 | 19.80 | 19.90 | 34,417 | -0.07(-0.34%) |
Mar 07, 2018 | 19.68 | 19.96 | 19.60 | 19.96 | 41,472 | +0.31(+1.56%) |
Mar 06, 2018 | 19.59 | 19.69 | 19.55 | 19.66 | 59,638 | +0.27(+1.38%) |
Mar 05, 2018 | 19.19 | 19.42 | 19.11 | 19.39 | 39,139 | +0.18(+0.94%) |
Mar 02, 2018 | 18.98 | 19.21 | 18.84 | 19.21 | 40,707 | +0.23(+1.21%) |