Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.92 | 19.92 | 19.31 | 19.47 | 853,500 | -0.45(-2.26%) |
May 30, 2018 | 20.06 | 20.17 | 19.85 | 19.92 | 795,140 | -0.05(-0.25%) |
May 29, 2018 | 20.08 | 20.30 | 19.88 | 19.97 | 803,771 | -0.33(-1.63%) |
May 25, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.15(+0.74%) | |
May 24, 2018 | 19.87 | 20.38 | 19.82 | 20.15 | 1,496,874 | +0.33(+1.66%) |
May 23, 2018 | 19.61 | 19.84 | 19.58 | 19.82 | 1,285,568 | +0.13(+0.66%) |
May 22, 2018 | 19.67 | 19.80 | 19.56 | 19.69 | 605,499 | +0.08(+0.41%) |
May 21, 2018 | 19.66 | 19.83 | 19.59 | 19.61 | 715,608 | +0.04(+0.20%) |
May 18, 2018 | 19.50 | 19.75 | 19.45 | 19.57 | 410,765 | +0.08(+0.41%) |
May 17, 2018 | 19.31 | 19.54 | 19.29 | 19.49 | 945,755 | +0.18(+0.93%) |
May 16, 2018 | 19.14 | 19.46 | 19.05 | 19.31 | 781,829 | +0.16(+0.84%) |
May 15, 2018 | 19.07 | 19.25 | 18.86 | 19.15 | 810,585 | +0.01(+0.05%) |
May 14, 2018 | 19.09 | 19.27 | 19.02 | 19.14 | 668,594 | +0.17(+0.90%) |
May 11, 2018 | 19.01 | 19.16 | 18.90 | 18.97 | 523,675 | -0.06(-0.32%) |
May 10, 2018 | 18.99 | 19.06 | 18.81 | 19.03 | 1,699,751 | +0.02(+0.11%) |
May 09, 2018 | 19.21 | 19.21 | 18.88 | 19.01 | 998,223 | -0.03(-0.16%) |
May 08, 2018 | 19.32 | 19.44 | 18.70 | 19.04 | 1,546,416 | -0.45(-2.31%) |
May 07, 2018 | 19.60 | 20.46 | 19.48 | 19.49 | 2,362,740 | +0.64(+3.40%) |
May 04, 2018 | 18.50 | 19.04 | 18.38 | 18.85 | 1,253,365 | +0.28(+1.51%) |
May 03, 2018 | 18.75 | 18.86 | 18.34 | 18.57 | 1,108,022 | -0.21(-1.12%) |
May 02, 2018 | 19.16 | 19.38 | 18.76 | 18.78 | 1,018,790 | -0.45(-2.34%) |
May 01, 2018 | 19.08 | 19.30 | 18.85 | 19.23 | 783,799 | +0.07(+0.37%) |
Apr 30, 2018 | 19.37 | 19.57 | 19.13 | 19.16 | 967,351 | -0.24(-1.24%) |
Apr 27, 2018 | 19.18 | 19.41 | 19.00 | 19.40 | 551,533 | +0.16(+0.83%) |
Apr 26, 2018 | 19.05 | 19.31 | 18.75 | 19.24 | 1,327,383 | +0.21(+1.10%) |
Apr 25, 2018 | 18.92 | 19.22 | 18.77 | 19.03 | 819,360 | +0.16(+0.85%) |
Apr 24, 2018 | 19.00 | 19.36 | 18.76 | 18.87 | 1,474,568 | -0.11(-0.58%) |
Apr 23, 2018 | 19.40 | 19.53 | 18.95 | 18.98 | 534,346 | -0.42(-2.16%) |
Apr 20, 2018 | 19.56 | 19.86 | 19.27 | 19.40 | 976,634 | -0.16(-0.82%) |
Apr 19, 2018 | 19.39 | 19.73 | 19.25 | 19.56 | 1,194,709 | +0.15(+0.77%) |
Apr 18, 2018 | 19.25 | 19.99 | 19.13 | 19.41 | 2,244,019 | +0.35(+1.84%) |
Apr 17, 2018 | 19.05 | 19.38 | 18.98 | 19.06 | 1,637,698 | +0.10(+0.53%) |
Apr 16, 2018 | 19.11 | 19.11 | 18.86 | 18.96 | 575,413 | +0.03(+0.16%) |
Apr 13, 2018 | 19.12 | 19.14 | 18.83 | 18.93 | 370,972 | -0.06(-0.32%) |
Apr 12, 2018 | 18.96 | 19.18 | 18.93 | 18.99 | 727,267 | +0.12(+0.64%) |
Apr 11, 2018 | 19.00 | 19.06 | 18.82 | 18.87 | 331,336 | -0.22(-1.15%) |
Apr 10, 2018 | 19.17 | 19.27 | 19.05 | 19.09 | 469,935 | +0.19(+1.01%) |
Apr 09, 2018 | 19.30 | 19.30 | 18.89 | 18.90 | 373,039 | -0.20(-1.05%) |
Apr 06, 2018 | 19.56 | 19.58 | 18.85 | 19.10 | 503,100 | -0.57(-2.90%) |
Apr 05, 2018 | 19.30 | 19.82 | 19.23 | 19.67 | 953,282 | +0.43(+2.23%) |
Apr 04, 2018 | 18.73 | 19.24 | 18.68 | 19.24 | 511,691 | +0.23(+1.21%) |
Apr 03, 2018 | 19.22 | 19.36 | 18.94 | 19.01 | 702,440 | +0.05(+0.26%) |
Apr 02, 2018 | 19.30 | 19.36 | 18.72 | 18.96 | 507,033 | -0.49(-2.52%) |
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.20(+1.04%) | |
Mar 28, 2018 | 19.25 | 19.34 | 19.16 | 19.25 | 647,859 | +0.05(+0.26%) |
Mar 27, 2018 | 19.69 | 19.69 | 19.15 | 19.20 | 653,265 | -0.44(-2.24%) |
Mar 26, 2018 | 19.55 | 19.75 | 19.45 | 19.64 | 486,665 | +0.29(+1.50%) |
Mar 23, 2018 | 19.70 | 19.77 | 19.33 | 19.35 | 673,395 | -0.32(-1.63%) |
Mar 22, 2018 | 20.16 | 20.29 | 19.66 | 19.67 | 854,415 | -0.71(-3.48%) |
Mar 21, 2018 | 20.45 | 20.46 | 20.21 | 20.38 | 501,637 | -0.03(-0.15%) |
Mar 20, 2018 | 20.29 | 20.70 | 20.29 | 20.41 | 805,087 | +0.16(+0.79%) |
Mar 19, 2018 | 20.53 | 20.53 | 20.07 | 20.25 | 1,128,322 | -0.40(-1.94%) |
Mar 16, 2018 | 20.39 | 20.70 | 20.25 | 20.65 | 875,427 | +0.25(+1.23%) |
Mar 15, 2018 | 20.30 | 20.47 | 20.26 | 20.40 | 955,397 | +0.18(+0.89%) |
Mar 14, 2018 | 20.19 | 20.30 | 20.13 | 20.22 | 939,015 | +0.05(+0.25%) |
Mar 13, 2018 | 20.27 | 20.27 | 19.94 | 20.17 | 933,562 | +0.03(+0.15%) |
Mar 12, 2018 | 20.20 | 20.28 | 20.02 | 20.14 | 1,255,347 | -0.01(-0.05%) |
Mar 09, 2018 | 19.81 | 20.39 | 19.64 | 20.15 | 3,155,525 | +0.43(+2.18%) |
Mar 08, 2018 | 19.56 | 19.80 | 19.50 | 19.72 | 1,057,567 | +0.25(+1.28%) |
Mar 07, 2018 | 19.79 | 19.47 | 1,630,040 | +0.04(+0.21%) | ||
Mar 06, 2018 | 19.48 | 19.55 | 19.05 | 19.43 | 1,587,055 | +0.00(+0.00%) |
Mar 05, 2018 | 19.33 | 19.54 | 19.11 | 19.43 | 981,282 | +0.00(+0.00%) |
Mar 02, 2018 | 19.42 | 19.60 | 19.29 | 19.43 | 1,629,160 | -0.07(-0.36%) |