Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.85 | 19.93 | 19.80 | 19.84 | 67,143 | -0.22(-1.12%) |
May 30, 2018 | 20.06 | 20.10 | 20.00 | 20.06 | 78,906 | -0.11(-0.55%) |
May 29, 2018 | 20.28 | 20.31 | 20.15 | 20.17 | 83,948 | -0.21(-1.03%) |
May 25, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.03(-0.15%) | |
May 24, 2018 | 20.43 | 20.52 | 20.31 | 20.41 | 34,429 | -0.12(-0.58%) |
May 23, 2018 | 20.58 | 20.87 | 20.52 | 20.53 | 71,470 | -0.15(-0.73%) |
May 22, 2018 | 20.66 | 20.95 | 20.64 | 20.68 | 46,466 | +0.00(+0.00%) |
May 21, 2018 | 20.55 | 20.69 | 20.55 | 20.68 | 45,422 | +0.00(+0.00%) |
May 18, 2018 | 20.86 | 20.86 | 20.63 | 20.68 | 49,160 | +0.00(+0.00%) |
May 17, 2018 | 20.92 | 20.92 | 20.55 | 20.68 | 56,398 | +0.02(+0.10%) |
May 16, 2018 | 20.55 | 20.66 | 20.54 | 20.66 | 61,456 | +0.23(+1.13%) |
May 15, 2018 | 20.44 | 20.44 | 20.37 | 20.43 | 26,949 | +0.15(+0.75%) |
May 14, 2018 | 20.25 | 20.50 | 20.20 | 20.28 | 51,509 | -0.03(-0.16%) |
May 11, 2018 | 20.28 | 20.36 | 20.26 | 20.31 | 30,549 | +0.06(+0.30%) |
May 10, 2018 | 20.25 | 20.34 | 20.25 | 20.25 | 56,260 | +0.20(+1.00%) |
May 09, 2018 | 20.32 | 20.32 | 19.95 | 20.05 | 74,110 | -0.34(-1.67%) |
May 08, 2018 | 20.32 | 20.46 | 20.32 | 20.39 | 72,585 | -0.22(-1.09%) |
May 07, 2018 | 20.54 | 20.65 | 20.54 | 20.61 | 25,147 | -0.10(-0.48%) |
May 04, 2018 | 20.43 | 20.79 | 20.38 | 20.71 | 64,131 | +0.25(+1.20%) |
May 03, 2018 | 20.14 | 20.52 | 20.14 | 20.47 | 81,164 | +0.29(+1.46%) |
May 02, 2018 | 20.62 | 20.62 | 20.10 | 20.18 | 142,217 | -0.66(-3.16%) |
May 01, 2018 | 21.07 | 21.09 | 20.70 | 20.83 | 63,002 | -0.22(-1.03%) |
Apr 30, 2018 | 21.11 | 21.22 | 21.05 | 21.05 | 65,341 | -0.11(-0.50%) |
Apr 27, 2018 | 20.97 | 21.23 | 20.97 | 21.16 | 34,970 | -0.08(-0.40%) |
Apr 26, 2018 | 21.21 | 21.26 | 21.19 | 21.24 | 59,122 | +0.04(+0.19%) |
Apr 25, 2018 | 21.24 | 21.24 | 21.07 | 21.20 | 42,080 | +0.14(+0.69%) |
Apr 24, 2018 | 21.09 | 21.14 | 21.03 | 21.05 | 92,505 | -0.02(-0.09%) |
Apr 23, 2018 | 21.02 | 21.10 | 20.96 | 21.07 | 50,111 | -0.05(-0.21%) |
Apr 20, 2018 | 21.10 | 21.14 | 21.08 | 21.12 | 41,360 | -0.07(-0.35%) |
Apr 19, 2018 | 21.08 | 21.20 | 21.08 | 21.20 | 154,098 | +0.00(+0.02%) |
Apr 18, 2018 | 21.06 | 21.19 | 21.06 | 21.19 | 36,640 | -0.04(-0.19%) |
Apr 17, 2018 | 21.04 | 21.23 | 21.00 | 21.23 | 357,674 | +0.27(+1.29%) |
Apr 16, 2018 | 21.04 | 21.04 | 20.91 | 20.96 | 41,945 | +0.12(+0.60%) |
Apr 13, 2018 | 20.90 | 20.90 | 20.80 | 20.84 | 57,236 | -0.14(-0.69%) |
Apr 12, 2018 | 20.87 | 20.99 | 20.87 | 20.98 | 49,740 | +0.08(+0.38%) |
Apr 11, 2018 | 21.04 | 21.05 | 20.90 | 20.90 | 81,383 | -0.09(-0.43%) |
Apr 10, 2018 | 21.05 | 21.06 | 20.92 | 20.99 | 95,646 | +0.12(+0.60%) |
Apr 09, 2018 | 20.82 | 20.99 | 20.82 | 20.86 | 84,416 | +0.11(+0.55%) |
Apr 06, 2018 | 20.90 | 20.90 | 20.64 | 20.75 | 118,081 | -0.05(-0.24%) |
Apr 05, 2018 | 20.56 | 20.84 | 20.56 | 20.80 | 92,033 | -0.05(-0.24%) |
Apr 04, 2018 | 20.40 | 21.05 | 20.40 | 20.85 | 245,175 | +0.21(+0.99%) |
Apr 03, 2018 | 20.38 | 20.80 | 20.38 | 20.64 | 76,252 | +0.11(+0.51%) |
Apr 02, 2018 | 20.65 | 20.74 | 20.49 | 20.54 | 73,148 | -0.14(-0.65%) |
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | -0.13(-0.65%) | |
Mar 28, 2018 | 21.17 | 21.17 | 20.57 | 20.81 | 46,480 | -0.36(-1.70%) |
Mar 27, 2018 | 21.05 | 21.34 | 21.05 | 21.17 | 37,133 | +0.08(+0.38%) |
Mar 26, 2018 | 20.99 | 21.14 | 20.76 | 21.09 | 62,456 | +0.20(+0.96%) |
Mar 23, 2018 | 20.83 | 21.16 | 20.83 | 20.89 | 41,074 | +0.07(+0.34%) |
Mar 22, 2018 | 20.96 | 21.03 | 20.80 | 20.82 | 56,856 | -0.38(-1.79%) |
Mar 21, 2018 | 21.20 | 21.26 | 21.12 | 21.20 | 30,276 | +0.04(+0.19%) |
Mar 20, 2018 | 21.09 | 21.19 | 21.07 | 21.16 | 26,590 | +0.30(+1.41%) |
Mar 19, 2018 | 21.01 | 21.05 | 20.80 | 20.86 | 55,651 | -0.39(-1.81%) |
Mar 16, 2018 | 21.25 | 21.25 | 21.13 | 21.25 | 17,335 | +0.08(+0.38%) |
Mar 15, 2018 | 20.79 | 21.32 | 20.79 | 21.17 | 32,450 | -0.14(-0.66%) |
Mar 14, 2018 | 21.18 | 21.31 | 21.17 | 21.31 | 195,326 | +0.26(+1.24%) |
Mar 13, 2018 | 21.14 | 21.50 | 21.05 | 21.05 | 62,339 | -0.15(-0.71%) |
Mar 12, 2018 | 21.16 | 21.27 | 21.16 | 21.20 | 42,410 | +0.09(+0.43%) |
Mar 09, 2018 | 20.75 | 21.11 | 20.75 | 21.11 | 59,665 | -0.05(-0.21%) |
Mar 08, 2018 | 21.01 | 21.16 | 21.01 | 21.16 | 73,702 | -0.20(-0.96%) |
Mar 07, 2018 | 21.15 | 21.38 | 20.90 | 21.36 | 115,565 | +0.25(+1.18%) |
Mar 06, 2018 | 21.22 | 21.05 | 21.11 | 69,783 | -0.09(-0.42%) | |
Mar 05, 2018 | 21.23 | 21.23 | 20.91 | 21.20 | 54,389 | +0.33(+1.58%) |
Mar 02, 2018 | 20.69 | 20.89 | 20.61 | 20.87 | 70,359 | +0.27(+1.31%) |