Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.45 | 20.49 | 20.25 | 20.43 | 3,392,760 | -0.07(-0.34%) |
May 30, 2018 | 20.32 | 20.62 | 20.29 | 20.50 | 2,162,973 | +0.14(+0.71%) |
May 29, 2018 | 20.22 | 20.40 | 20.03 | 20.36 | 1,764,060 | +0.11(+0.53%) |
May 25, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.17(+0.84%) | |
May 24, 2018 | 20.10 | 20.11 | 19.92 | 20.08 | 626,486 | +0.04(+0.19%) |
May 23, 2018 | 19.68 | 20.17 | 19.59 | 20.04 | 1,488,809 | +0.36(+1.82%) |
May 22, 2018 | 19.62 | 19.76 | 19.50 | 19.68 | 918,150 | +0.09(+0.47%) |
May 21, 2018 | 19.46 | 19.65 | 19.31 | 19.59 | 934,335 | +0.21(+1.06%) |
May 18, 2018 | 19.41 | 19.49 | 19.28 | 19.39 | 679,963 | +0.05(+0.24%) |
May 17, 2018 | 19.55 | 19.62 | 19.34 | 19.34 | 993,869 | -0.21(-1.05%) |
May 16, 2018 | 19.65 | 19.71 | 19.38 | 19.55 | 828,455 | +0.00(+0.00%) |
May 15, 2018 | 19.67 | 19.73 | 19.49 | 19.55 | 950,779 | -0.30(-1.50%) |
May 14, 2018 | 20.04 | 20.06 | 19.72 | 19.84 | 727,253 | -0.19(-0.95%) |
May 11, 2018 | 20.16 | 20.20 | 20.00 | 20.04 | 964,534 | -0.06(-0.30%) |
May 10, 2018 | 20.04 | 20.17 | 20.00 | 20.10 | 1,121,894 | +0.11(+0.53%) |
May 09, 2018 | 19.84 | 20.01 | 19.56 | 19.99 | 4,430,111 | +0.22(+1.12%) |
May 08, 2018 | 19.95 | 19.99 | 19.70 | 19.77 | 2,411,860 | -0.23(-1.15%) |
May 07, 2018 | 19.63 | 20.04 | 19.62 | 20.00 | 2,179,557 | +0.55(+2.83%) |
May 04, 2018 | 19.31 | 19.50 | 19.29 | 19.45 | 997,319 | +0.14(+0.71%) |
May 03, 2018 | 19.16 | 19.35 | 19.05 | 19.31 | 1,912,320 | +0.02(+0.08%) |
May 02, 2018 | 18.90 | 19.44 | 18.76 | 19.29 | 1,427,365 | +0.46(+2.43%) |
May 01, 2018 | 18.74 | 18.90 | 18.58 | 18.84 | 735,078 | +0.08(+0.41%) |
Apr 30, 2018 | 18.76 | 18.97 | 18.68 | 18.76 | 1,005,954 | +0.08(+0.45%) |
Apr 27, 2018 | 18.25 | 18.70 | 18.23 | 18.68 | 1,067,129 | +0.46(+2.55%) |
Apr 26, 2018 | 18.12 | 18.35 | 18.06 | 18.21 | 856,836 | +0.19(+1.05%) |
Apr 25, 2018 | 18.05 | 18.15 | 17.89 | 18.02 | 637,764 | -0.09(-0.50%) |
Apr 24, 2018 | 18.05 | 18.24 | 18.01 | 18.11 | 487,467 | +0.06(+0.34%) |
Apr 23, 2018 | 18.11 | 18.20 | 18.00 | 18.05 | 699,096 | -0.01(-0.04%) |
Apr 20, 2018 | 18.27 | 18.37 | 18.06 | 18.06 | 848,942 | -0.27(-1.49%) |
Apr 19, 2018 | 18.61 | 18.61 | 18.26 | 18.33 | 715,281 | -0.28(-1.51%) |
Apr 18, 2018 | 18.64 | 18.68 | 18.53 | 18.61 | 613,266 | +0.05(+0.25%) |
Apr 17, 2018 | 18.27 | 18.68 | 18.22 | 18.57 | 861,222 | +0.38(+2.09%) |
Apr 16, 2018 | 18.00 | 18.24 | 17.95 | 18.19 | 1,105,108 | +0.22(+1.23%) |
Apr 13, 2018 | 17.79 | 17.97 | 17.74 | 17.97 | 614,211 | +0.17(+0.94%) |
Apr 12, 2018 | 18.10 | 18.14 | 17.76 | 17.80 | 860,079 | -0.25(-1.39%) |
Apr 11, 2018 | 17.93 | 18.11 | 17.93 | 18.05 | 428,248 | +0.08(+0.42%) |
Apr 10, 2018 | 18.01 | 18.05 | 17.92 | 17.98 | 678,135 | +0.04(+0.21%) |
Apr 09, 2018 | 17.95 | 18.11 | 17.91 | 17.94 | 759,467 | -0.02(-0.08%) |
Apr 06, 2018 | 18.03 | 18.27 | 17.93 | 17.95 | 827,316 | -0.08(-0.42%) |
Apr 05, 2018 | 18.19 | 18.19 | 17.90 | 18.03 | 671,100 | -0.14(-0.79%) |
Apr 04, 2018 | 17.87 | 18.23 | 17.85 | 18.17 | 818,922 | +0.15(+0.84%) |
Apr 03, 2018 | 17.76 | 18.10 | 17.64 | 18.02 | 866,457 | +0.28(+1.58%) |
Apr 02, 2018 | 18.13 | 18.17 | 17.63 | 17.74 | 870,652 | -0.43(-2.38%) |
Mar 29, 2018 | 18.17 | 18.17 | 18.17 | 0 | -0.14(-0.79%) | |
Mar 28, 2018 | 17.85 | 18.40 | 17.85 | 18.32 | 1,079,287 | +0.54(+3.03%) |
Mar 27, 2018 | 17.78 | 18.04 | 17.58 | 17.78 | 889,665 | +0.10(+0.56%) |
Mar 26, 2018 | 17.57 | 17.72 | 17.40 | 17.68 | 687,079 | +0.29(+1.65%) |
Mar 23, 2018 | 17.86 | 17.97 | 17.39 | 17.39 | 1,053,756 | -0.46(-2.58%) |
Mar 22, 2018 | 17.85 | 18.18 | 17.83 | 17.86 | 904,641 | -0.08(-0.46%) |
Mar 21, 2018 | 17.96 | 18.05 | 17.83 | 17.94 | 564,769 | -0.11(-0.59%) |
Mar 20, 2018 | 18.06 | 18.15 | 17.97 | 18.04 | 1,008,588 | -0.04(-0.21%) |
Mar 19, 2018 | 18.03 | 18.12 | 17.83 | 18.08 | 891,034 | +0.07(+0.38%) |
Mar 16, 2018 | 17.95 | 18.10 | 17.89 | 18.01 | 1,083,872 | +0.10(+0.55%) |
Mar 15, 2018 | 18.19 | 18.19 | 17.76 | 17.92 | 1,868,663 | -0.27(-1.50%) |
Mar 14, 2018 | 18.18 | 18.20 | 17.92 | 18.19 | 698,602 | +0.03(+0.17%) |
Mar 13, 2018 | 18.26 | 18.42 | 18.10 | 18.16 | 878,246 | -0.08(-0.46%) |
Mar 12, 2018 | 18.16 | 18.38 | 18.09 | 18.24 | 1,072,027 | +0.09(+0.50%) |
Mar 09, 2018 | 18.05 | 18.17 | 17.85 | 18.15 | 742,077 | +0.14(+0.76%) |
Mar 08, 2018 | 18.04 | 18.07 | 17.86 | 18.01 | 805,279 | +0.04(+0.21%) |
Mar 07, 2018 | 18.01 | 17.60 | 17.98 | 962,482 | +0.29(+1.62%) | |
Mar 06, 2018 | 17.58 | 17.72 | 17.32 | 17.69 | 979,616 | +0.14(+0.77%) |
Mar 05, 2018 | 17.18 | 17.63 | 17.17 | 17.55 | 917,508 | +0.33(+1.89%) |
Mar 02, 2018 | 17.21 | 17.32 | 17.06 | 17.23 | 1,022,923 | -0.11(-0.61%) |