Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.11 | 18.16 | 17.86 | 18.11 | 665,686 | -0.15(-0.82%) |
May 30, 2018 | 18.09 | 18.40 | 18.03 | 18.26 | 218,258 | +0.11(+0.58%) |
May 29, 2018 | 18.23 | 18.32 | 18.08 | 18.16 | 265,832 | -0.81(-4.30%) |
May 25, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.25(-1.30%) | |
May 24, 2018 | 19.02 | 19.24 | 18.88 | 19.22 | 289,969 | -0.45(-2.29%) |
May 23, 2018 | 19.64 | 19.69 | 19.47 | 19.67 | 184,961 | -0.48(-2.38%) |
May 22, 2018 | 20.15 | 20.38 | 19.99 | 20.15 | 1,378,892 | +0.11(+0.55%) |
May 21, 2018 | 19.84 | 20.12 | 19.81 | 20.04 | 266,929 | +0.25(+1.26%) |
May 18, 2018 | 19.80 | 19.92 | 19.74 | 19.79 | 478,441 | -0.16(-0.80%) |
May 17, 2018 | 19.86 | 20.00 | 19.83 | 19.95 | 2,296,291 | +0.17(+0.86%) |
May 16, 2018 | 19.72 | 19.82 | 19.62 | 19.78 | 3,330,231 | +0.00(+0.00%) |
May 15, 2018 | 19.72 | 19.88 | 19.68 | 19.78 | 1,984,396 | -0.10(-0.50%) |
May 14, 2018 | 19.90 | 20.00 | 19.84 | 19.88 | 2,831,068 | -0.12(-0.60%) |
May 11, 2018 | 19.95 | 20.00 | 19.91 | 20.00 | 1,077,638 | +0.05(+0.25%) |
May 10, 2018 | 19.89 | 20.01 | 19.84 | 19.95 | 402,175 | +0.12(+0.61%) |
May 09, 2018 | 19.84 | 19.91 | 19.81 | 19.83 | 233,840 | +0.02(+0.10%) |
May 08, 2018 | 19.74 | 19.86 | 19.71 | 19.81 | 89,668 | +0.02(+0.10%) |
May 07, 2018 | 19.87 | 19.93 | 19.79 | 19.79 | 43,912 | +0.00(+0.00%) |
May 04, 2018 | 19.65 | 19.87 | 19.64 | 19.79 | 62,437 | -0.11(-0.55%) |
May 03, 2018 | 19.84 | 19.96 | 19.73 | 19.90 | 45,172 | +0.11(+0.58%) |
May 02, 2018 | 20.00 | 20.00 | 19.71 | 19.79 | 59,883 | +0.39(+1.98%) |
May 01, 2018 | 19.46 | 19.62 | 19.37 | 19.40 | 44,658 | -0.25(-1.25%) |
Apr 30, 2018 | 19.62 | 19.77 | 19.59 | 19.64 | 42,674 | -0.18(-0.93%) |
Apr 27, 2018 | 19.76 | 19.91 | 19.68 | 19.83 | 35,835 | +0.15(+0.79%) |
Apr 26, 2018 | 19.68 | 19.76 | 19.54 | 19.68 | 53,642 | -0.04(-0.23%) |
Apr 25, 2018 | 19.58 | 19.80 | 19.52 | 19.72 | 75,538 | +0.07(+0.36%) |
Apr 24, 2018 | 19.80 | 19.88 | 19.62 | 19.65 | 92,001 | -0.28(-1.38%) |
Apr 23, 2018 | 19.91 | 20.00 | 19.81 | 19.93 | 39,411 | -0.02(-0.13%) |
Apr 20, 2018 | 19.97 | 19.99 | 19.83 | 19.95 | 57,137 | -0.12(-0.57%) |
Apr 19, 2018 | 20.11 | 20.14 | 19.99 | 20.07 | 41,769 | -0.06(-0.30%) |
Apr 18, 2018 | 20.12 | 20.20 | 20.05 | 20.12 | 154,266 | -0.07(-0.35%) |
Apr 17, 2018 | 20.23 | 20.39 | 20.14 | 20.20 | 511,730 | -0.05(-0.27%) |
Apr 16, 2018 | 20.25 | 20.25 | 20.11 | 20.25 | 92,061 | +0.05(+0.27%) |
Apr 13, 2018 | 20.34 | 20.34 | 20.09 | 20.20 | 30,209 | +0.02(+0.10%) |
Apr 12, 2018 | 20.05 | 20.24 | 19.95 | 20.18 | 43,212 | +0.09(+0.45%) |
Apr 11, 2018 | 20.18 | 20.25 | 20.03 | 20.09 | 29,040 | -0.19(-0.94%) |
Apr 10, 2018 | 20.42 | 20.42 | 20.13 | 20.27 | 58,875 | +0.38(+1.88%) |
Apr 09, 2018 | 19.96 | 20.07 | 19.86 | 19.90 | 74,354 | -0.10(-0.50%) |
Apr 06, 2018 | 20.02 | 20.12 | 19.91 | 20.00 | 163,922 | -1.46(-6.80%) |
Apr 05, 2018 | 21.22 | 21.54 | 21.10 | 21.46 | 50,657 | +0.13(+0.61%) |
Apr 04, 2018 | 20.75 | 21.33 | 20.67 | 21.33 | 48,108 | +0.23(+1.09%) |
Apr 03, 2018 | 21.08 | 21.19 | 20.84 | 21.10 | 61,117 | +0.35(+1.69%) |
Apr 02, 2018 | 20.95 | 21.15 | 20.67 | 20.75 | 61,063 | -0.48(-2.24%) |
Mar 29, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.89(+4.35%) | |
Mar 28, 2018 | 20.31 | 20.55 | 20.18 | 20.34 | 41,204 | -0.12(-0.59%) |
Mar 27, 2018 | 20.70 | 20.70 | 20.33 | 20.46 | 52,431 | -0.11(-0.56%) |
Mar 26, 2018 | 20.58 | 20.63 | 20.22 | 20.57 | 87,571 | +0.42(+2.08%) |
Mar 23, 2018 | 20.33 | 20.36 | 20.06 | 20.16 | 62,088 | -0.27(-1.30%) |
Mar 22, 2018 | 20.57 | 20.66 | 20.39 | 20.42 | 285,638 | -0.60(-2.85%) |
Mar 21, 2018 | 20.98 | 21.09 | 20.95 | 21.02 | 48,893 | -0.01(-0.05%) |
Mar 20, 2018 | 20.94 | 21.07 | 20.91 | 21.03 | 60,653 | -0.08(-0.38%) |
Mar 19, 2018 | 21.16 | 21.17 | 20.90 | 21.11 | 100,505 | -0.03(-0.14%) |
Mar 16, 2018 | 21.16 | 21.30 | 21.14 | 21.14 | 68,157 | +0.15(+0.71%) |
Mar 15, 2018 | 20.82 | 21.01 | 20.76 | 20.99 | 42,264 | +0.19(+0.91%) |
Mar 14, 2018 | 20.93 | 20.94 | 20.70 | 20.80 | 33,975 | +0.00(+0.00%) |
Mar 13, 2018 | 21.20 | 21.21 | 20.78 | 20.80 | 54,968 | -0.20(-0.98%) |
Mar 12, 2018 | 21.16 | 20.85 | 21.00 | 49,574 | +0.15(+0.71%) | |
Mar 09, 2018 | 20.88 | 20.91 | 20.80 | 20.86 | 83,638 | -0.03(-0.16%) |
Mar 08, 2018 | 20.89 | 20.93 | 20.77 | 20.89 | 46,757 | -0.12(-0.59%) |
Mar 07, 2018 | 20.83 | 21.09 | 20.76 | 21.02 | 50,635 | +0.11(+0.50%) |
Mar 06, 2018 | 21.10 | 21.10 | 20.88 | 20.91 | 38,735 | -0.03(-0.14%) |
Mar 05, 2018 | 20.48 | 20.94 | 20.45 | 20.94 | 86,307 | +0.07(+0.34%) |
Mar 02, 2018 | 20.72 | 20.95 | 20.63 | 20.87 | 89,580 | -0.09(-0.45%) |