Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.38 | 19.39 | 19.19 | 19.34 | 63,526 | -0.07(-0.34%) |
May 30, 2018 | 19.22 | 19.46 | 19.21 | 19.40 | 88,266 | +0.48(+2.54%) |
May 29, 2018 | 19.11 | 19.11 | 18.79 | 18.92 | 142,298 | -0.42(-2.15%) |
May 25, 2018 | 19.34 | 19.34 | 19.34 | 0 | -0.38(-1.94%) | |
May 24, 2018 | 19.72 | 19.79 | 19.62 | 19.72 | 487,594 | -0.20(-1.02%) |
May 23, 2018 | 19.84 | 19.94 | 19.82 | 19.93 | 223,162 | -0.30(-1.49%) |
May 22, 2018 | 20.21 | 20.28 | 20.17 | 20.23 | 562,948 | +0.04(+0.20%) |
May 21, 2018 | 20.19 | 20.19 | 20.11 | 20.19 | 23,705 | +0.11(+0.53%) |
May 18, 2018 | 20.09 | 20.11 | 20.01 | 20.08 | 42,565 | -0.11(-0.56%) |
May 17, 2018 | 20.19 | 20.26 | 20.17 | 20.19 | 28,606 | -0.04(-0.20%) |
May 16, 2018 | 20.29 | 20.29 | 20.16 | 20.24 | 68,681 | -0.17(-0.84%) |
May 15, 2018 | 20.41 | 20.50 | 20.33 | 20.41 | 532,721 | -0.16(-0.79%) |
May 14, 2018 | 20.64 | 20.64 | 20.55 | 20.57 | 33,966 | -0.11(-0.55%) |
May 11, 2018 | 20.66 | 20.72 | 20.63 | 20.68 | 87,021 | +0.15(+0.71%) |
May 10, 2018 | 20.42 | 20.54 | 20.40 | 20.54 | 60,115 | +0.17(+0.84%) |
May 09, 2018 | 20.33 | 20.40 | 20.33 | 20.37 | 41,573 | +0.19(+0.93%) |
May 08, 2018 | 20.11 | 20.21 | 20.06 | 20.18 | 138,065 | -0.22(-1.08%) |
May 07, 2018 | 20.33 | 20.46 | 20.33 | 20.40 | 561,589 | +0.09(+0.44%) |
May 04, 2018 | 20.14 | 20.32 | 20.02 | 20.31 | 51,257 | -0.24(-1.19%) |
May 03, 2018 | 20.44 | 20.59 | 20.38 | 20.55 | 240,290 | +0.24(+1.16%) |
May 02, 2018 | 20.57 | 20.58 | 20.31 | 20.32 | 216,808 | -0.11(-0.56%) |
May 01, 2018 | 20.47 | 20.49 | 20.35 | 20.43 | 39,406 | -0.11(-0.52%) |
Apr 30, 2018 | 20.59 | 20.64 | 20.52 | 20.54 | 38,265 | -0.18(-0.88%) |
Apr 27, 2018 | 20.68 | 20.73 | 20.55 | 20.72 | 30,222 | +0.15(+0.73%) |
Apr 26, 2018 | 20.62 | 20.63 | 20.50 | 20.57 | 50,266 | -0.05(-0.24%) |
Apr 25, 2018 | 20.63 | 20.65 | 20.55 | 20.62 | 94,491 | -0.32(-1.52%) |
Apr 24, 2018 | 21.00 | 21.07 | 20.87 | 20.94 | 58,151 | +0.02(+0.08%) |
Apr 23, 2018 | 20.92 | 21.00 | 20.85 | 20.92 | 116,490 | +0.01(+0.04%) |
Apr 20, 2018 | 20.87 | 20.94 | 20.81 | 20.91 | 41,974 | -0.10(-0.47%) |
Apr 19, 2018 | 21.06 | 21.07 | 20.94 | 21.01 | 48,680 | +0.09(+0.43%) |
Apr 18, 2018 | 20.83 | 20.94 | 20.83 | 20.92 | 34,978 | +0.11(+0.51%) |
Apr 17, 2018 | 20.76 | 20.84 | 20.72 | 20.81 | 463,758 | +0.01(+0.04%) |
Apr 16, 2018 | 20.90 | 20.90 | 20.74 | 20.81 | 63,799 | +0.09(+0.43%) |
Apr 13, 2018 | 20.82 | 20.82 | 20.64 | 20.72 | 32,230 | -0.02(-0.08%) |
Apr 12, 2018 | 20.72 | 20.76 | 20.70 | 20.73 | 53,115 | +0.29(+1.43%) |
Apr 11, 2018 | 20.55 | 20.55 | 20.42 | 20.44 | 60,929 | -0.18(-0.87%) |
Apr 10, 2018 | 20.62 | 20.67 | 20.55 | 20.62 | 175,164 | +0.28(+1.36%) |
Apr 09, 2018 | 20.45 | 20.49 | 20.34 | 20.34 | 129,137 | -0.29(-1.38%) |
Apr 06, 2018 | 20.84 | 20.85 | 20.59 | 20.63 | 753,336 | -0.23(-1.09%) |
Apr 05, 2018 | 20.81 | 20.90 | 20.81 | 20.85 | 68,222 | +0.21(+1.03%) |
Apr 04, 2018 | 20.36 | 20.64 | 20.36 | 20.64 | 43,269 | +0.10(+0.48%) |
Apr 03, 2018 | 20.55 | 20.59 | 20.38 | 20.55 | 368,166 | +0.15(+0.72%) |
Apr 02, 2018 | 20.63 | 20.66 | 20.27 | 20.40 | 85,941 | -0.26(-1.26%) |
Mar 29, 2018 | 20.66 | 20.66 | 20.66 | 0 | -0.06(-0.28%) | |
Mar 28, 2018 | 20.68 | 20.86 | 20.65 | 20.72 | 77,394 | +0.08(+0.39%) |
Mar 27, 2018 | 20.79 | 20.90 | 20.55 | 20.63 | 138,662 | -0.34(-1.61%) |
Mar 26, 2018 | 20.89 | 20.98 | 20.72 | 20.97 | 58,089 | +0.47(+2.28%) |
Mar 23, 2018 | 20.62 | 20.69 | 20.47 | 20.50 | 139,488 | -0.07(-0.32%) |
Mar 22, 2018 | 20.88 | 20.90 | 20.56 | 20.57 | 66,936 | -0.55(-2.58%) |
Mar 21, 2018 | 20.97 | 21.18 | 20.95 | 21.12 | 42,051 | +0.19(+0.89%) |
Mar 20, 2018 | 20.82 | 20.97 | 20.81 | 20.93 | 39,971 | +0.07(+0.31%) |
Mar 19, 2018 | 20.82 | 20.89 | 20.76 | 20.86 | 95,993 | +0.20(+0.95%) |
Mar 16, 2018 | 20.65 | 20.74 | 20.65 | 20.67 | 97,970 | +0.02(+0.08%) |
Mar 15, 2018 | 20.67 | 20.70 | 20.60 | 20.65 | 98,025 | -0.07(-0.35%) |
Mar 14, 2018 | 20.80 | 20.80 | 20.62 | 20.72 | 75,490 | -0.05(-0.24%) |
Mar 13, 2018 | 21.07 | 21.08 | 20.77 | 20.77 | 114,851 | -0.27(-1.28%) |
Mar 12, 2018 | 20.98 | 21.06 | 20.96 | 21.04 | 57,188 | +0.02(+0.12%) |
Mar 09, 2018 | 20.86 | 21.02 | 20.86 | 21.02 | 43,207 | +0.16(+0.78%) |
Mar 08, 2018 | 21.02 | 21.02 | 20.79 | 20.85 | 225,715 | -0.05(-0.23%) |
Mar 07, 2018 | 20.91 | 20.71 | 20.90 | 1,239,046 | +0.11(+0.51%) | |
Mar 06, 2018 | 20.82 | 20.84 | 20.73 | 20.80 | 43,556 | +0.27(+1.31%) |
Mar 05, 2018 | 20.36 | 20.55 | 20.36 | 20.53 | 75,126 | +0.15(+0.76%) |
Mar 02, 2018 | 20.28 | 20.41 | 20.17 | 20.37 | 254,333 | -0.03(-0.16%) |