Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.02 | 20.06 | 19.77 | 19.77 | 30,633 | -0.25(-1.25%) |
May 30, 2018 | 19.88 | 20.20 | 19.88 | 20.02 | 27,003 | +0.18(+0.90%) |
May 29, 2018 | 20.06 | 20.31 | 19.77 | 19.85 | 70,627 | -0.29(-1.42%) |
May 25, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
May 24, 2018 | 20.35 | 20.42 | 20.17 | 20.24 | 24,383 | -0.11(-0.53%) |
May 23, 2018 | 20.31 | 20.49 | 20.20 | 20.35 | 39,282 | +0.00(+0.00%) |
May 22, 2018 | 20.27 | 20.49 | 20.17 | 20.35 | 61,168 | +0.14(+0.71%) |
May 21, 2018 | 20.13 | 20.38 | 20.10 | 20.20 | 50,075 | +0.07(+0.36%) |
May 18, 2018 | 20.10 | 20.31 | 20.02 | 20.13 | 71,067 | +0.07(+0.36%) |
May 17, 2018 | 20.02 | 20.17 | 19.99 | 20.06 | 63,619 | +0.07(+0.36%) |
May 16, 2018 | 19.81 | 20.02 | 19.81 | 19.99 | 54,728 | +0.29(+1.45%) |
May 15, 2018 | 19.99 | 20.24 | 19.65 | 19.70 | 55,695 | -0.29(-1.43%) |
May 14, 2018 | 20.06 | 20.38 | 19.95 | 19.99 | 53,764 | -0.07(-0.36%) |
May 11, 2018 | 19.88 | 20.17 | 19.88 | 20.06 | 47,601 | +0.18(+0.90%) |
May 10, 2018 | 20.49 | 20.70 | 19.85 | 19.88 | 85,183 | +0.15(+0.76%) |
May 09, 2018 | 19.73 | 19.91 | 19.66 | 19.73 | 39,006 | -0.04(-0.18%) |
May 08, 2018 | 19.98 | 20.16 | 19.62 | 19.77 | 71,484 | -0.25(-1.25%) |
May 07, 2018 | 20.23 | 20.23 | 19.87 | 20.02 | 25,475 | -0.21(-1.06%) |
May 04, 2018 | 20.19 | 20.44 | 20.02 | 20.23 | 27,518 | +0.04(+0.18%) |
May 03, 2018 | 20.66 | 20.84 | 20.12 | 20.19 | 44,435 | -0.53(-2.58%) |
May 02, 2018 | 20.55 | 20.94 | 20.53 | 20.73 | 46,104 | +0.14(+0.69%) |
May 01, 2018 | 20.66 | 20.76 | 20.30 | 20.59 | 48,949 | -0.11(-0.52%) |
Apr 30, 2018 | 20.91 | 21.00 | 20.59 | 20.69 | 76,245 | -0.25(-1.19%) |
Apr 27, 2018 | 20.84 | 21.23 | 20.84 | 20.94 | 72,211 | +0.14(+0.68%) |
Apr 26, 2018 | 20.73 | 20.89 | 20.71 | 20.80 | 102,574 | +0.04(+0.17%) |
Apr 25, 2018 | 20.94 | 20.98 | 20.59 | 20.76 | 91,611 | -0.07(-0.34%) |
Apr 24, 2018 | 20.98 | 21.41 | 20.76 | 20.84 | 46,025 | -0.11(-0.51%) |
Apr 23, 2018 | 20.76 | 21.16 | 20.76 | 20.94 | 29,729 | +0.18(+0.86%) |
Apr 20, 2018 | 20.73 | 21.01 | 20.73 | 20.76 | 82,615 | -0.07(-0.34%) |
Apr 19, 2018 | 20.87 | 21.01 | 20.76 | 20.84 | 59,140 | -0.07(-0.34%) |
Apr 18, 2018 | 20.91 | 21.12 | 20.80 | 20.91 | 99,472 | -0.04(-0.17%) |
Apr 17, 2018 | 20.94 | 21.05 | 20.94 | 20.94 | 80,587 | +0.04(+0.17%) |
Apr 16, 2018 | 20.94 | 21.01 | 20.87 | 20.91 | 93,612 | +0.00(+0.00%) |
Apr 13, 2018 | 20.80 | 20.94 | 20.62 | 20.91 | 29,467 | +0.18(+0.86%) |
Apr 12, 2018 | 21.01 | 21.08 | 20.66 | 20.73 | 64,771 | -0.29(-1.36%) |
Apr 11, 2018 | 20.87 | 21.16 | 20.76 | 21.01 | 47,296 | +0.00(+0.00%) |
Apr 10, 2018 | 20.84 | 21.14 | 20.73 | 21.01 | 85,060 | +0.32(+1.55%) |
Apr 09, 2018 | 21.01 | 21.01 | 20.51 | 20.69 | 94,711 | -0.36(-1.69%) |
Apr 06, 2018 | 21.19 | 21.41 | 20.91 | 21.05 | 55,431 | -0.36(-1.66%) |
Apr 05, 2018 | 21.58 | 22.15 | 21.19 | 21.41 | 77,139 | -0.18(-0.83%) |
Apr 04, 2018 | 21.41 | 21.73 | 21.30 | 21.58 | 84,540 | -0.07(-0.33%) |
Apr 03, 2018 | 21.37 | 22.12 | 21.17 | 21.65 | 104,476 | +0.28(+1.33%) |
Apr 02, 2018 | 21.62 | 22.97 | 21.16 | 21.37 | 116,371 | -0.25(-1.15%) |
Mar 29, 2018 | 21.62 | 21.62 | 21.62 | 0 | -0.85(-3.80%) | |
Mar 28, 2018 | 23.08 | 23.08 | 21.41 | 22.47 | 89,153 | -0.68(-2.92%) |
Mar 27, 2018 | 23.51 | 23.93 | 23.04 | 23.15 | 20,465 | -0.36(-1.52%) |
Mar 26, 2018 | 23.15 | 23.79 | 23.15 | 23.51 | 26,278 | +0.62(+2.72%) |
Mar 23, 2018 | 23.68 | 23.79 | 22.76 | 22.88 | 36,625 | -0.80(-3.38%) |
Mar 22, 2018 | 23.54 | 23.58 | 23.29 | 23.68 | 26,983 | +0.04(+0.15%) |
Mar 21, 2018 | 23.83 | 23.83 | 23.47 | 23.65 | 17,462 | -0.14(-0.60%) |
Mar 20, 2018 | 24.15 | 24.15 | 23.54 | 23.79 | 30,689 | -0.39(-1.62%) |
Mar 19, 2018 | 23.79 | 24.47 | 23.56 | 24.18 | 37,015 | +0.32(+1.34%) |
Mar 16, 2018 | 23.58 | 24.18 | 23.58 | 23.86 | 133,072 | +0.32(+1.36%) |
Mar 15, 2018 | 24.01 | 24.08 | 23.51 | 23.54 | 24,307 | -0.43(-1.78%) |
Mar 14, 2018 | 24.04 | 24.04 | 23.47 | 23.97 | 23,775 | +0.04(+0.15%) |
Mar 13, 2018 | 23.90 | 24.15 | 23.63 | 23.93 | 23,862 | +0.18(+0.75%) |
Mar 12, 2018 | 23.90 | 24.22 | 23.65 | 23.76 | 24,959 | -0.25(-1.04%) |
Mar 09, 2018 | 23.79 | 24.08 | 23.44 | 24.01 | 33,739 | +0.36(+1.51%) |
Mar 08, 2018 | 23.54 | 23.76 | 23.22 | 23.65 | 27,140 | +0.11(+0.45%) |
Mar 07, 2018 | 23.51 | 23.93 | 23.29 | 23.54 | 168,539 | -0.11(-0.45%) |
Mar 06, 2018 | 22.44 | 23.76 | 22.44 | 23.65 | 24,736 | +0.53(+2.31%) |
Mar 05, 2018 | 23.15 | 23.33 | 22.65 | 23.11 | 40,373 | -0.14(-0.61%) |
Mar 02, 2018 | 23.08 | 23.33 | 22.94 | 23.26 | 27,563 | +0.00(+0.00%) |