Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.91 | 19.24 | 18.79 | 19.11 | 4,322,101 | +0.07(+0.37%) |
May 30, 2018 | 18.70 | 19.13 | 18.50 | 19.04 | 3,154,882 | +0.45(+2.42%) |
May 29, 2018 | 18.09 | 18.62 | 18.09 | 18.59 | 3,676,069 | +0.32(+1.75%) |
May 25, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.15(-0.81%) | |
May 24, 2018 | 18.62 | 18.81 | 18.38 | 18.42 | 3,704,293 | -0.42(-2.23%) |
May 23, 2018 | 18.98 | 19.00 | 18.46 | 18.84 | 2,533,613 | -0.24(-1.26%) |
May 22, 2018 | 19.43 | 19.78 | 19.03 | 19.08 | 2,370,556 | -0.23(-1.19%) |
May 21, 2018 | 19.23 | 19.39 | 19.04 | 19.31 | 2,251,030 | +0.20(+1.05%) |
May 18, 2018 | 19.51 | 19.62 | 19.00 | 19.11 | 2,552,216 | -0.41(-2.10%) |
May 17, 2018 | 19.37 | 19.59 | 19.31 | 19.52 | 2,427,864 | +0.20(+1.04%) |
May 16, 2018 | 18.92 | 19.41 | 18.91 | 19.32 | 2,327,587 | +0.35(+1.85%) |
May 15, 2018 | 18.92 | 19.07 | 18.88 | 18.97 | 1,741,930 | +0.04(+0.21%) |
May 14, 2018 | 18.62 | 19.09 | 18.57 | 18.93 | 2,156,295 | +0.46(+2.49%) |
May 11, 2018 | 18.88 | 18.89 | 18.41 | 18.47 | 1,741,114 | -0.50(-2.64%) |
May 10, 2018 | 19.07 | 19.13 | 18.70 | 18.97 | 2,229,872 | +0.00(+0.00%) |
May 09, 2018 | 18.75 | 19.30 | 18.75 | 18.97 | 3,857,638 | +0.44(+2.37%) |
May 08, 2018 | 18.24 | 18.54 | 17.93 | 18.53 | 3,579,823 | +0.28(+1.53%) |
May 07, 2018 | 18.42 | 18.72 | 18.14 | 18.25 | 2,890,423 | +0.08(+0.44%) |
May 04, 2018 | 18.31 | 18.43 | 18.08 | 18.17 | 2,978,840 | -0.21(-1.14%) |
May 03, 2018 | 18.87 | 19.04 | 18.32 | 18.38 | 4,598,757 | -0.70(-3.67%) |
May 02, 2018 | 19.11 | 19.25 | 19.03 | 19.08 | 2,351,750 | -0.09(-0.47%) |
May 01, 2018 | 18.93 | 19.29 | 18.81 | 19.17 | 2,393,332 | +0.17(+0.89%) |
Apr 30, 2018 | 18.98 | 19.13 | 18.82 | 19.00 | 4,016,663 | -0.10(-0.52%) |
Apr 27, 2018 | 19.29 | 19.47 | 19.04 | 19.10 | 2,702,726 | -0.31(-1.60%) |
Apr 26, 2018 | 19.35 | 19.65 | 18.70 | 19.41 | 4,745,541 | +0.20(+1.04%) |
Apr 25, 2018 | 19.22 | 19.24 | 18.87 | 19.21 | 3,309,444 | -0.14(-0.72%) |
Apr 24, 2018 | 20.04 | 20.04 | 19.19 | 19.35 | 3,928,743 | -0.46(-2.32%) |
Apr 23, 2018 | 19.64 | 19.85 | 19.32 | 19.81 | 2,920,175 | +0.05(+0.25%) |
Apr 20, 2018 | 20.33 | 20.33 | 19.58 | 19.76 | 4,399,668 | -0.57(-2.80%) |
Apr 19, 2018 | 20.48 | 20.60 | 20.04 | 20.33 | 4,215,071 | -0.09(-0.44%) |
Apr 18, 2018 | 20.56 | 20.67 | 20.31 | 20.42 | 3,847,688 | +0.03(+0.15%) |
Apr 17, 2018 | 20.47 | 20.61 | 20.21 | 20.39 | 2,362,153 | -0.23(-1.12%) |
Apr 16, 2018 | 20.80 | 20.80 | 20.52 | 20.62 | 2,673,946 | -0.10(-0.48%) |
Apr 13, 2018 | 20.97 | 21.00 | 20.52 | 20.72 | 3,711,936 | -0.02(-0.10%) |
Apr 12, 2018 | 21.20 | 21.24 | 20.57 | 20.74 | 2,959,971 | -0.35(-1.66%) |
Apr 11, 2018 | 20.55 | 21.13 | 20.50 | 21.09 | 2,561,581 | +0.55(+2.68%) |
Apr 10, 2018 | 20.33 | 20.85 | 20.20 | 20.54 | 3,260,482 | +0.48(+2.39%) |
Apr 09, 2018 | 20.31 | 20.37 | 20.06 | 20.06 | 2,287,876 | -0.05(-0.25%) |
Apr 06, 2018 | 20.08 | 20.29 | 19.80 | 20.11 | 4,593,562 | -0.16(-0.79%) |
Apr 05, 2018 | 19.73 | 20.36 | 19.72 | 20.27 | 2,128,031 | +0.63(+3.21%) |
Apr 04, 2018 | 19.30 | 19.71 | 19.28 | 19.64 | 2,226,350 | +0.05(+0.26%) |
Apr 03, 2018 | 19.52 | 19.66 | 19.16 | 19.59 | 2,479,074 | +0.30(+1.56%) |
Apr 02, 2018 | 19.69 | 19.74 | 19.00 | 19.29 | 2,924,852 | -0.56(-2.82%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.64(+3.33%) | |
Mar 28, 2018 | 19.24 | 19.36 | 18.98 | 19.21 | 2,864,825 | -0.01(-0.05%) |
Mar 27, 2018 | 19.87 | 19.89 | 19.11 | 19.22 | 2,948,587 | -0.53(-2.68%) |
Mar 26, 2018 | 19.80 | 19.83 | 19.18 | 19.75 | 3,242,611 | +0.40(+2.07%) |
Mar 23, 2018 | 19.97 | 20.12 | 19.32 | 19.35 | 2,659,470 | -0.50(-2.52%) |
Mar 22, 2018 | 19.86 | 20.18 | 19.77 | 19.85 | 2,492,515 | -0.26(-1.29%) |
Mar 21, 2018 | 19.79 | 20.29 | 19.72 | 20.11 | 2,920,080 | +0.42(+2.13%) |
Mar 20, 2018 | 19.81 | 19.95 | 19.62 | 19.69 | 2,265,684 | +0.10(+0.51%) |
Mar 19, 2018 | 20.17 | 20.28 | 19.48 | 19.59 | 3,528,933 | -0.81(-3.97%) |
Mar 16, 2018 | 20.29 | 20.55 | 20.20 | 20.40 | 3,852,404 | +0.16(+0.79%) |
Mar 15, 2018 | 20.99 | 21.24 | 20.07 | 20.24 | 7,373,997 | -0.61(-2.93%) |
Mar 14, 2018 | 20.77 | 20.97 | 20.72 | 20.85 | 2,406,304 | +0.03(+0.14%) |
Mar 13, 2018 | 20.88 | 21.19 | 20.75 | 20.82 | 2,081,960 | -0.04(-0.19%) |
Mar 12, 2018 | 20.91 | 21.10 | 20.53 | 20.86 | 3,971,244 | +0.05(+0.24%) |
Mar 09, 2018 | 20.48 | 20.91 | 20.35 | 20.81 | 4,212,448 | +0.48(+2.36%) |
Mar 08, 2018 | 20.70 | 20.92 | 20.23 | 20.33 | 3,392,679 | -0.41(-1.98%) |
Mar 07, 2018 | 21.07 | 20.35 | 20.74 | 3,866,724 | +0.21(+1.02%) | |
Mar 06, 2018 | 20.50 | 20.74 | 20.30 | 20.53 | 5,564,854 | +0.14(+0.69%) |
Mar 05, 2018 | 19.91 | 20.44 | 19.89 | 20.39 | 3,042,776 | +0.40(+2.00%) |
Mar 02, 2018 | 19.38 | 20.02 | 19.02 | 19.99 | 3,261,588 | +0.50(+2.57%) |