Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.70 | 20.43 | 19.70 | 20.00 | 21,095 | +0.30(+1.52%) |
May 30, 2018 | 19.27 | 20.13 | 19.27 | 19.70 | 22,807 | +0.43(+2.21%) |
May 29, 2018 | 19.83 | 19.96 | 19.23 | 19.27 | 11,523 | -0.72(-3.62%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.91 | 20.08 | 19.71 | 20.00 | 8,821 | +0.04(+0.21%) |
May 23, 2018 | 19.57 | 20.13 | 19.40 | 19.96 | 17,952 | +0.00(+0.00%) |
May 22, 2018 | 19.96 | 20.38 | 19.83 | 19.96 | 11,349 | +0.00(+0.00%) |
May 21, 2018 | 19.91 | 20.08 | 19.68 | 19.96 | 27,363 | +0.00(+0.00%) |
May 18, 2018 | 20.26 | 20.30 | 19.79 | 19.96 | 23,565 | -0.26(-1.27%) |
May 17, 2018 | 20.04 | 20.68 | 19.87 | 20.21 | 31,532 | +0.17(+0.85%) |
May 16, 2018 | 20.08 | 20.19 | 19.87 | 20.04 | 8,050 | -0.09(-0.42%) |
May 15, 2018 | 20.00 | 20.21 | 19.87 | 20.13 | 50,515 | +0.09(+0.43%) |
May 14, 2018 | 20.13 | 20.38 | 19.79 | 20.04 | 32,804 | +0.00(+0.00%) |
May 11, 2018 | 20.47 | 20.47 | 19.91 | 20.04 | 20,286 | -0.17(-0.84%) |
May 10, 2018 | 19.91 | 20.26 | 19.70 | 20.21 | 22,890 | +0.43(+2.16%) |
May 09, 2018 | 20.21 | 20.21 | 19.72 | 19.79 | 23,377 | -0.26(-1.28%) |
May 08, 2018 | 19.83 | 20.17 | 19.83 | 20.04 | 24,840 | +0.21(+1.08%) |
May 07, 2018 | 20.04 | 20.04 | 19.70 | 19.83 | 42,528 | -0.17(-0.85%) |
May 04, 2018 | 19.32 | 20.00 | 19.25 | 20.00 | 58,590 | +0.55(+2.85%) |
May 03, 2018 | 19.87 | 19.87 | 19.44 | 19.44 | 5,556 | -0.13(-0.65%) |
May 02, 2018 | 19.62 | 19.62 | 19.49 | 19.57 | 22,337 | -0.04(-0.22%) |
May 01, 2018 | 19.66 | 19.66 | 19.53 | 19.62 | 7,747 | -0.04(-0.22%) |
Apr 30, 2018 | 19.70 | 20.08 | 19.57 | 19.66 | 42,019 | +0.00(+0.00%) |
Apr 27, 2018 | 19.51 | 19.70 | 19.45 | 19.66 | 37,509 | +0.13(+0.66%) |
Apr 26, 2018 | 20.02 | 20.02 | 19.49 | 19.53 | 12,736 | -0.04(-0.22%) |
Apr 25, 2018 | 19.70 | 19.89 | 19.36 | 19.57 | 14,745 | -0.13(-0.65%) |
Apr 24, 2018 | 19.53 | 19.87 | 19.53 | 19.70 | 14,142 | -0.08(-0.43%) |
Apr 23, 2018 | 19.74 | 19.95 | 19.62 | 19.78 | 40,516 | +0.25(+1.30%) |
Apr 20, 2018 | 19.45 | 19.62 | 19.23 | 19.53 | 13,487 | +0.00(+0.00%) |
Apr 19, 2018 | 19.11 | 19.53 | 19.11 | 19.53 | 12,602 | +0.42(+2.22%) |
Apr 18, 2018 | 19.02 | 19.53 | 18.64 | 19.11 | 16,618 | +0.04(+0.22%) |
Apr 17, 2018 | 19.23 | 19.32 | 18.98 | 19.06 | 72,404 | -0.21(-1.10%) |
Apr 16, 2018 | 19.32 | 19.40 | 19.15 | 19.28 | 17,084 | +0.00(+0.00%) |
Apr 13, 2018 | 19.28 | 19.32 | 19.19 | 19.28 | 3,302 | +0.00(+0.00%) |
Apr 12, 2018 | 19.32 | 19.32 | 19.28 | 19.28 | 10,672 | -0.25(-1.30%) |
Apr 11, 2018 | 19.40 | 19.53 | 19.40 | 19.53 | 4,669 | +0.08(+0.44%) |
Apr 10, 2018 | 19.15 | 19.45 | 19.11 | 19.45 | 10,958 | +0.25(+1.33%) |
Apr 09, 2018 | 19.36 | 19.45 | 19.02 | 19.19 | 10,543 | -0.30(-1.53%) |
Apr 06, 2018 | 19.45 | 19.49 | 19.23 | 19.49 | 20,205 | +0.00(+0.00%) |
Apr 05, 2018 | 19.32 | 19.70 | 19.32 | 19.49 | 9,004 | +0.04(+0.22%) |
Apr 04, 2018 | 19.36 | 19.45 | 19.32 | 19.45 | 11,531 | +0.30(+1.55%) |
Apr 03, 2018 | 19.45 | 19.53 | 19.11 | 19.15 | 55,720 | -0.34(-1.74%) |
Apr 02, 2018 | 19.45 | 19.53 | 19.40 | 19.49 | 13,109 | +0.04(+0.22%) |
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.04(-0.22%) | |
Mar 28, 2018 | 19.45 | 19.53 | 19.25 | 19.49 | 10,050 | -0.25(-1.29%) |
Mar 27, 2018 | 19.45 | 19.95 | 19.11 | 19.74 | 36,829 | +0.42(+2.20%) |
Mar 26, 2018 | 18.81 | 19.45 | 18.69 | 19.32 | 41,831 | +0.64(+3.41%) |
Mar 23, 2018 | 18.17 | 19.02 | 18.17 | 18.68 | 9,990 | +0.00(+0.00%) |
Mar 22, 2018 | 18.47 | 18.68 | 18.30 | 18.68 | 42,245 | +0.42(+2.33%) |
Mar 21, 2018 | 18.26 | 18.43 | 18.04 | 18.26 | 134,714 | +0.38(+2.14%) |
Mar 20, 2018 | 17.96 | 18.30 | 17.87 | 17.87 | 33,448 | +0.08(+0.48%) |
Mar 19, 2018 | 19.06 | 19.06 | 17.79 | 17.79 | 13,281 | -0.30(-1.64%) |
Mar 16, 2018 | 18.17 | 18.47 | 17.79 | 18.09 | 38,423 | -0.13(-0.70%) |
Mar 15, 2018 | 19.11 | 19.27 | 18.21 | 18.21 | 40,792 | -0.59(-3.16%) |
Mar 14, 2018 | 19.23 | 18.64 | 18.81 | 21,427 | -0.30(-1.56%) | |
Mar 13, 2018 | 18.72 | 19.11 | 18.30 | 19.11 | 21,112 | +0.08(+0.45%) |
Mar 12, 2018 | 18.98 | 19.40 | 18.81 | 19.02 | 8,578 | -0.13(-0.66%) |
Mar 09, 2018 | 18.17 | 19.53 | 18.17 | 19.15 | 27,076 | +0.47(+2.50%) |
Mar 08, 2018 | 18.77 | 19.06 | 18.64 | 18.68 | 12,258 | +0.08(+0.46%) |
Mar 07, 2018 | 18.94 | 19.06 | 18.60 | 18.60 | 16,320 | +0.04(+0.23%) |
Mar 06, 2018 | 18.47 | 18.89 | 18.47 | 18.55 | 11,462 | +0.04(+0.23%) |
Mar 05, 2018 | 17.96 | 18.77 | 17.96 | 18.51 | 10,258 | +0.55(+3.07%) |
Mar 02, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 414 | +0.04(+0.24%) |