Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.98 | 19.04 | 18.77 | 18.78 | 1,937,475 | -0.15(-0.80%) |
May 30, 2018 | 19.00 | 19.02 | 18.87 | 18.94 | 1,806,056 | +0.01(+0.05%) |
May 29, 2018 | 18.89 | 19.10 | 18.87 | 18.93 | 1,786,709 | -0.11(-0.58%) |
May 25, 2018 | 19.04 | 19.04 | 19.04 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.98 | 19.23 | 18.97 | 19.05 | 1,763,037 | +0.04(+0.19%) |
May 23, 2018 | 19.36 | 19.46 | 18.86 | 19.01 | 2,437,152 | -0.39(-2.03%) |
May 22, 2018 | 19.38 | 19.50 | 19.30 | 19.40 | 1,270,088 | +0.05(+0.24%) |
May 21, 2018 | 19.55 | 19.57 | 19.30 | 19.36 | 834,026 | -0.20(-1.03%) |
May 18, 2018 | 19.57 | 19.67 | 19.41 | 19.56 | 1,535,177 | +0.05(+0.23%) |
May 17, 2018 | 19.17 | 19.56 | 19.17 | 19.51 | 1,749,559 | +0.34(+1.77%) |
May 16, 2018 | 18.97 | 19.20 | 18.97 | 19.17 | 931,072 | +0.17(+0.92%) |
May 15, 2018 | 19.12 | 19.12 | 18.86 | 19.00 | 1,260,738 | -0.16(-0.86%) |
May 14, 2018 | 19.16 | 19.25 | 19.10 | 19.16 | 854,624 | +0.04(+0.19%) |
May 11, 2018 | 19.21 | 19.30 | 19.11 | 19.13 | 1,031,463 | -0.11(-0.57%) |
May 10, 2018 | 19.38 | 19.46 | 19.21 | 19.24 | 1,888,090 | -0.15(-0.76%) |
May 09, 2018 | 19.53 | 19.60 | 19.11 | 19.38 | 1,797,662 | -0.12(-0.61%) |
May 08, 2018 | 19.65 | 19.87 | 19.28 | 19.50 | 1,673,088 | -0.23(-1.16%) |
May 07, 2018 | 19.83 | 20.13 | 19.66 | 19.73 | 1,581,721 | +0.02(+0.09%) |
May 04, 2018 | 19.32 | 20.03 | 19.25 | 19.71 | 2,506,344 | +0.53(+2.77%) |
May 03, 2018 | 18.24 | 19.37 | 18.19 | 19.18 | 2,491,624 | +0.85(+4.64%) |
May 02, 2018 | 18.58 | 18.62 | 18.29 | 18.33 | 1,979,485 | -0.22(-1.18%) |
May 01, 2018 | 18.52 | 18.60 | 18.34 | 18.55 | 1,597,315 | -0.02(-0.10%) |
Apr 30, 2018 | 18.80 | 18.87 | 18.56 | 18.57 | 2,208,101 | -0.23(-1.22%) |
Apr 27, 2018 | 18.95 | 18.99 | 18.68 | 18.80 | 1,780,396 | -0.16(-0.82%) |
Apr 26, 2018 | 19.08 | 19.17 | 18.95 | 18.95 | 1,186,366 | -0.07(-0.39%) |
Apr 25, 2018 | 18.95 | 19.07 | 18.89 | 19.03 | 1,348,193 | +0.05(+0.24%) |
Apr 24, 2018 | 19.34 | 19.64 | 18.95 | 18.98 | 2,991,099 | -0.25(-1.29%) |
Apr 23, 2018 | 19.09 | 19.53 | 19.08 | 19.23 | 7,722,482 | +0.14(+0.72%) |
Apr 20, 2018 | 19.40 | 19.57 | 19.02 | 19.09 | 4,286,878 | -0.30(-1.56%) |
Apr 19, 2018 | 20.04 | 20.13 | 19.16 | 19.39 | 3,152,791 | -0.85(-4.21%) |
Apr 18, 2018 | 20.47 | 20.47 | 20.23 | 20.25 | 1,014,721 | -0.12(-0.58%) |
Apr 17, 2018 | 20.21 | 20.44 | 20.05 | 20.36 | 1,433,640 | +0.28(+1.41%) |
Apr 16, 2018 | 19.94 | 20.13 | 19.85 | 20.08 | 875,793 | +0.22(+1.11%) |
Apr 13, 2018 | 19.97 | 20.08 | 19.74 | 19.86 | 1,963,447 | -0.24(-1.18%) |
Apr 12, 2018 | 20.14 | 20.44 | 20.09 | 20.10 | 2,425,850 | +0.05(+0.23%) |
Apr 11, 2018 | 20.00 | 20.08 | 19.76 | 20.05 | 2,787,362 | -0.03(-0.14%) |
Apr 10, 2018 | 20.31 | 20.35 | 19.91 | 20.08 | 2,888,207 | -0.02(-0.09%) |
Apr 09, 2018 | 20.37 | 20.40 | 20.07 | 20.10 | 2,187,953 | -0.13(-0.63%) |
Apr 06, 2018 | 20.20 | 20.47 | 20.11 | 20.23 | 1,786,414 | -0.13(-0.63%) |
Apr 05, 2018 | 20.59 | 20.63 | 20.34 | 20.36 | 1,945,370 | -0.11(-0.54%) |
Apr 04, 2018 | 20.09 | 20.56 | 19.79 | 20.47 | 1,981,712 | +0.12(+0.59%) |
Apr 03, 2018 | 19.99 | 20.42 | 19.75 | 20.35 | 2,090,905 | +0.42(+2.11%) |
Apr 02, 2018 | 20.25 | 20.60 | 19.92 | 19.92 | 2,039,191 | -0.34(-1.67%) |
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.27(+1.33%) | |
Mar 28, 2018 | 19.97 | 20.17 | 19.85 | 20.00 | 1,141,701 | +0.07(+0.37%) |
Mar 27, 2018 | 20.10 | 20.22 | 19.85 | 19.92 | 1,796,978 | -0.19(-0.96%) |
Mar 26, 2018 | 20.36 | 20.37 | 19.90 | 20.12 | 1,656,710 | -0.05(-0.27%) |
Mar 23, 2018 | 20.54 | 20.71 | 20.13 | 20.17 | 1,915,369 | -0.41(-2.00%) |
Mar 22, 2018 | 20.87 | 21.04 | 20.58 | 20.58 | 2,012,020 | -0.43(-2.05%) |
Mar 21, 2018 | 20.41 | 21.12 | 20.41 | 21.01 | 2,432,539 | +0.58(+2.82%) |
Mar 20, 2018 | 20.58 | 20.72 | 20.41 | 20.44 | 1,385,138 | -0.16(-0.80%) |
Mar 19, 2018 | 20.93 | 20.96 | 20.53 | 20.60 | 1,855,773 | -0.48(-2.26%) |
Mar 16, 2018 | 21.14 | 21.23 | 20.91 | 21.08 | 2,701,483 | -0.23(-1.07%) |
Mar 15, 2018 | 21.58 | 21.66 | 21.28 | 21.31 | 851,979 | -0.29(-1.36%) |
Mar 14, 2018 | 22.06 | 22.09 | 21.56 | 21.60 | 917,981 | -0.36(-1.63%) |
Mar 13, 2018 | 22.06 | 22.09 | 21.91 | 21.96 | 1,211,094 | -0.01(-0.04%) |
Mar 12, 2018 | 21.84 | 22.14 | 21.68 | 21.97 | 1,078,062 | +0.23(+1.05%) |
Mar 09, 2018 | 21.53 | 21.76 | 21.52 | 21.74 | 1,049,095 | +0.35(+1.63%) |
Mar 08, 2018 | 21.64 | 21.64 | 21.20 | 21.39 | 2,196,223 | -0.19(-0.89%) |
Mar 07, 2018 | 21.84 | 21.58 | 1,807,533 | +0.24(+1.12%) | ||
Mar 06, 2018 | 21.07 | 21.44 | 20.82 | 21.34 | 1,526,241 | +0.29(+1.39%) |
Mar 05, 2018 | 20.86 | 21.12 | 20.74 | 21.05 | 1,628,690 | +0.08(+0.39%) |
Mar 02, 2018 | 20.62 | 21.01 | 20.62 | 20.97 | 1,410,231 | +0.21(+1.01%) |