Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.29 | 19.60 | 19.27 | 19.29 | 26,399 | -0.08(-0.40%) |
May 30, 2018 | 19.09 | 19.40 | 19.09 | 19.37 | 33,197 | +0.35(+1.83%) |
May 29, 2018 | 19.02 | 19.40 | 18.94 | 19.02 | 14,276 | -0.31(-1.60%) |
May 25, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.56 | 19.56 | 19.17 | 19.33 | 18,440 | -0.23(-1.19%) |
May 23, 2018 | 19.60 | 19.71 | 19.44 | 19.56 | 24,384 | -0.04(-0.20%) |
May 22, 2018 | 19.75 | 19.87 | 19.60 | 19.60 | 27,459 | -0.23(-1.17%) |
May 21, 2018 | 19.56 | 19.90 | 19.56 | 19.83 | 27,371 | +0.27(+1.38%) |
May 18, 2018 | 19.71 | 19.71 | 19.37 | 19.56 | 27,314 | +0.00(+0.00%) |
May 17, 2018 | 19.21 | 19.64 | 19.21 | 19.56 | 22,748 | +0.27(+1.40%) |
May 16, 2018 | 19.06 | 19.44 | 19.02 | 19.29 | 21,812 | +0.27(+1.42%) |
May 15, 2018 | 18.79 | 19.13 | 18.79 | 19.02 | 12,988 | +0.12(+0.61%) |
May 14, 2018 | 19.09 | 19.29 | 18.86 | 18.90 | 14,501 | -0.15(-0.81%) |
May 11, 2018 | 19.29 | 19.29 | 18.90 | 19.06 | 13,649 | -0.04(-0.20%) |
May 10, 2018 | 18.94 | 19.17 | 18.94 | 19.09 | 10,152 | -0.04(-0.20%) |
May 09, 2018 | 18.82 | 19.25 | 17.51 | 19.13 | 28,706 | +0.27(+1.43%) |
May 08, 2018 | 18.71 | 18.98 | 18.52 | 18.86 | 13,307 | +0.08(+0.41%) |
May 07, 2018 | 18.71 | 19.03 | 18.71 | 18.79 | 18,635 | -0.12(-0.61%) |
May 04, 2018 | 18.56 | 19.14 | 18.48 | 18.90 | 12,002 | +0.27(+1.44%) |
May 03, 2018 | 18.90 | 18.94 | 18.48 | 18.63 | 29,268 | -0.31(-1.62%) |
May 02, 2018 | 18.79 | 19.13 | 18.63 | 18.94 | 19,817 | +0.15(+0.82%) |
May 01, 2018 | 18.56 | 18.90 | 18.25 | 18.79 | 22,326 | +0.12(+0.62%) |
Apr 30, 2018 | 19.51 | 19.51 | 18.67 | 18.67 | 55,216 | -0.96(-4.88%) |
Apr 27, 2018 | 19.78 | 19.97 | 19.63 | 19.63 | 12,998 | -0.34(-1.73%) |
Apr 26, 2018 | 20.09 | 20.43 | 19.90 | 19.97 | 21,404 | +0.00(+0.00%) |
Apr 25, 2018 | 20.24 | 20.37 | 19.90 | 19.97 | 23,853 | -0.31(-1.51%) |
Apr 24, 2018 | 20.32 | 20.47 | 18.56 | 20.28 | 33,964 | -0.04(-0.19%) |
Apr 23, 2018 | 20.28 | 20.37 | 20.20 | 20.32 | 6,968 | +0.08(+0.38%) |
Apr 20, 2018 | 19.86 | 20.28 | 19.59 | 20.24 | 22,030 | +0.31(+1.54%) |
Apr 19, 2018 | 19.90 | 19.97 | 19.86 | 19.94 | 19,641 | +0.08(+0.39%) |
Apr 18, 2018 | 20.09 | 20.09 | 19.78 | 19.86 | 12,925 | -0.15(-0.77%) |
Apr 17, 2018 | 20.20 | 20.20 | 19.71 | 20.01 | 19,072 | -0.04(-0.19%) |
Apr 16, 2018 | 19.74 | 20.09 | 19.74 | 20.05 | 20,383 | +0.38(+1.95%) |
Apr 13, 2018 | 20.17 | 20.17 | 19.63 | 19.67 | 43,849 | -0.42(-2.10%) |
Apr 12, 2018 | 20.28 | 20.28 | 19.86 | 20.09 | 17,714 | +0.34(+1.75%) |
Apr 11, 2018 | 20.24 | 20.66 | 19.65 | 19.74 | 15,909 | -0.15(-0.77%) |
Apr 10, 2018 | 19.86 | 19.97 | 19.63 | 19.90 | 19,106 | +0.23(+1.17%) |
Apr 09, 2018 | 19.78 | 20.05 | 19.59 | 19.67 | 13,973 | +0.00(+0.00%) |
Apr 06, 2018 | 19.74 | 19.90 | 19.31 | 19.67 | 23,912 | -0.19(-0.97%) |
Apr 05, 2018 | 19.86 | 19.94 | 19.63 | 19.86 | 36,184 | +0.08(+0.39%) |
Apr 04, 2018 | 19.17 | 19.78 | 19.17 | 19.78 | 20,224 | +0.38(+1.98%) |
Apr 03, 2018 | 19.32 | 19.51 | 19.17 | 19.40 | 19,365 | +0.15(+0.80%) |
Apr 02, 2018 | 19.61 | 19.82 | 19.02 | 19.25 | 25,387 | -0.38(-1.95%) |
Mar 29, 2018 | 19.63 | 19.63 | 19.63 | 0 | -0.19(-0.97%) | |
Mar 28, 2018 | 19.51 | 19.90 | 19.51 | 19.82 | 17,683 | +0.38(+1.97%) |
Mar 27, 2018 | 19.71 | 19.82 | 19.40 | 19.44 | 17,657 | -0.38(-1.93%) |
Mar 26, 2018 | 19.48 | 20.47 | 19.48 | 19.82 | 28,154 | +0.58(+2.99%) |
Mar 23, 2018 | 19.97 | 19.97 | 19.21 | 19.25 | 30,049 | -0.69(-3.46%) |
Mar 22, 2018 | 20.09 | 20.51 | 19.94 | 19.94 | 28,682 | -0.31(-1.52%) |
Mar 21, 2018 | 19.94 | 20.40 | 19.94 | 20.24 | 16,595 | +0.08(+0.38%) |
Mar 20, 2018 | 20.55 | 20.59 | 20.11 | 20.17 | 18,559 | -0.35(-1.68%) |
Mar 19, 2018 | 20.05 | 20.55 | 19.78 | 20.51 | 21,039 | +0.15(+0.75%) |
Mar 16, 2018 | 20.17 | 20.55 | 20.17 | 20.36 | 64,878 | +0.19(+0.95%) |
Mar 15, 2018 | 19.97 | 20.32 | 19.90 | 20.17 | 20,611 | +0.15(+0.77%) |
Mar 14, 2018 | 20.28 | 20.28 | 20.28 | 20.01 | 24,282 | -0.15(-0.76%) |
Mar 13, 2018 | 20.36 | 20.47 | 19.94 | 20.17 | 20,062 | -0.08(-0.38%) |
Mar 12, 2018 | 20.17 | 20.28 | 20.05 | 20.24 | 20,719 | +0.15(+0.76%) |
Mar 09, 2018 | 19.78 | 20.17 | 19.55 | 20.09 | 33,936 | +0.42(+2.14%) |
Mar 08, 2018 | 18.98 | 19.71 | 18.98 | 19.67 | 23,505 | +0.23(+1.18%) |
Mar 07, 2018 | 19.21 | 19.51 | 19.09 | 19.44 | 46,884 | +0.08(+0.40%) |
Mar 06, 2018 | 18.98 | 19.44 | 18.94 | 19.36 | 52,247 | +0.27(+1.41%) |
Mar 05, 2018 | 18.90 | 19.21 | 18.67 | 19.09 | 18,698 | +0.08(+0.40%) |
Mar 02, 2018 | 18.67 | 19.21 | 18.56 | 19.02 | 23,251 | +0.19(+1.02%) |