Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.13 | 20.13 | 20.01 | 20.03 | 7,522 | -0.12(-0.57%) |
May 30, 2018 | 19.99 | 20.18 | 19.99 | 20.15 | 16,448 | +0.30(+1.50%) |
May 29, 2018 | 20.13 | 20.13 | 19.83 | 19.85 | 25,236 | -0.28(-1.38%) |
May 25, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.05(-0.24%) | |
May 24, 2018 | 20.08 | 20.19 | 20.07 | 20.18 | 7,020 | -0.03(-0.14%) |
May 23, 2018 | 20.13 | 20.21 | 20.04 | 20.21 | 6,636 | +0.01(+0.06%) |
May 22, 2018 | 20.24 | 20.25 | 20.19 | 20.19 | 14,700 | +0.03(+0.17%) |
May 21, 2018 | 20.12 | 20.23 | 20.12 | 20.16 | 13,254 | +0.12(+0.59%) |
May 18, 2018 | 20.03 | 20.07 | 20.03 | 20.04 | 33,142 | -0.05(-0.25%) |
May 17, 2018 | 20.04 | 20.14 | 20.03 | 20.09 | 32,673 | +0.00(+0.02%) |
May 16, 2018 | 20.09 | 20.13 | 20.09 | 20.09 | 7,689 | +0.07(+0.37%) |
May 15, 2018 | 20.13 | 20.13 | 19.96 | 20.01 | 20,038 | -0.16(-0.82%) |
May 14, 2018 | 20.16 | 20.19 | 20.15 | 20.18 | 12,634 | +0.05(+0.25%) |
May 11, 2018 | 20.03 | 20.18 | 20.03 | 20.13 | 14,654 | +0.02(+0.11%) |
May 10, 2018 | 19.99 | 20.13 | 19.99 | 20.11 | 23,760 | +0.22(+1.10%) |
May 09, 2018 | 19.76 | 19.93 | 19.76 | 19.89 | 22,809 | +0.20(+1.04%) |
May 08, 2018 | 19.71 | 19.77 | 19.68 | 19.68 | 14,897 | -0.06(-0.30%) |
May 07, 2018 | 19.84 | 19.84 | 19.72 | 19.74 | 34,407 | +0.04(+0.19%) |
May 04, 2018 | 19.33 | 19.72 | 19.33 | 19.70 | 6,718 | +0.27(+1.36%) |
May 03, 2018 | 19.36 | 19.48 | 19.23 | 19.44 | 63,854 | -0.08(-0.39%) |
May 02, 2018 | 19.61 | 19.65 | 19.51 | 19.51 | 48,291 | -0.04(-0.18%) |
May 01, 2018 | 19.64 | 19.64 | 19.40 | 19.55 | 227,722 | -0.06(-0.31%) |
Apr 30, 2018 | 19.85 | 19.85 | 19.60 | 19.61 | 41,025 | -0.11(-0.57%) |
Apr 27, 2018 | 19.82 | 19.82 | 19.70 | 19.72 | 20,012 | +0.01(+0.05%) |
Apr 26, 2018 | 19.61 | 19.74 | 19.61 | 19.71 | 23,413 | +0.25(+1.30%) |
Apr 25, 2018 | 19.36 | 19.49 | 19.36 | 19.46 | 8,791 | +0.01(+0.04%) |
Apr 24, 2018 | 19.86 | 19.86 | 19.33 | 19.45 | 34,414 | -0.28(-1.42%) |
Apr 23, 2018 | 19.80 | 19.82 | 19.66 | 19.73 | 46,347 | -0.00(-0.02%) |
Apr 20, 2018 | 19.83 | 19.91 | 19.68 | 19.73 | 17,877 | -0.17(-0.87%) |
Apr 19, 2018 | 20.04 | 20.04 | 19.85 | 19.91 | 11,204 | -0.13(-0.62%) |
Apr 18, 2018 | 20.06 | 20.07 | 20.03 | 20.03 | 7,105 | -0.00(-0.01%) |
Apr 17, 2018 | 19.95 | 20.04 | 19.94 | 20.03 | 42,045 | +0.23(+1.19%) |
Apr 16, 2018 | 19.81 | 19.86 | 19.72 | 19.80 | 21,058 | +0.16(+0.84%) |
Apr 13, 2018 | 19.82 | 19.82 | 19.58 | 19.63 | 16,576 | -0.11(-0.55%) |
Apr 12, 2018 | 19.67 | 19.75 | 19.67 | 19.74 | 9,378 | +0.21(+1.07%) |
Apr 11, 2018 | 19.49 | 19.61 | 19.49 | 19.53 | 15,723 | -0.13(-0.67%) |
Apr 10, 2018 | 19.56 | 19.71 | 19.56 | 19.66 | 38,772 | +0.26(+1.36%) |
Apr 09, 2018 | 19.46 | 19.63 | 19.37 | 19.40 | 17,267 | +0.11(+0.58%) |
Apr 06, 2018 | 19.44 | 19.57 | 19.21 | 19.29 | 122,419 | -0.43(-2.17%) |
Apr 05, 2018 | 19.63 | 19.74 | 19.63 | 19.72 | 25,429 | +0.13(+0.68%) |
Apr 04, 2018 | 19.12 | 19.59 | 19.12 | 19.58 | 32,709 | +0.29(+1.52%) |
Apr 03, 2018 | 19.19 | 19.38 | 19.15 | 19.29 | 268,108 | +0.16(+0.83%) |
Apr 02, 2018 | 19.56 | 19.56 | 18.94 | 19.13 | 179,834 | -0.51(-2.59%) |
Mar 29, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.25(+1.28%) | |
Mar 28, 2018 | 19.43 | 19.46 | 19.29 | 19.39 | 28,682 | -0.02(-0.09%) |
Mar 27, 2018 | 19.71 | 19.78 | 19.40 | 19.41 | 28,197 | -0.24(-1.23%) |
Mar 26, 2018 | 19.41 | 19.65 | 19.29 | 19.65 | 31,332 | +0.47(+2.47%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.15 | 19.17 | 48,649 | -0.42(-2.15%) |
Mar 22, 2018 | 19.86 | 19.90 | 19.58 | 19.60 | 40,677 | -0.58(-2.88%) |
Mar 21, 2018 | 20.22 | 20.23 | 20.12 | 20.18 | 40,185 | +0.02(+0.11%) |
Mar 20, 2018 | 20.12 | 20.20 | 20.12 | 20.16 | 246,682 | +0.07(+0.35%) |
Mar 19, 2018 | 20.40 | 20.40 | 20.02 | 20.09 | 30,027 | -0.33(-1.60%) |
Mar 16, 2018 | 20.47 | 20.49 | 20.41 | 20.41 | 5,808 | +0.01(+0.07%) |
Mar 15, 2018 | 20.41 | 20.45 | 20.36 | 20.40 | 17,160 | +0.01(+0.04%) |
Mar 14, 2018 | 20.65 | 20.65 | 20.37 | 20.39 | 13,506 | -0.11(-0.54%) |
Mar 13, 2018 | 20.69 | 20.71 | 20.46 | 20.50 | 18,055 | -0.17(-0.82%) |
Mar 12, 2018 | 20.72 | 20.75 | 20.60 | 20.67 | 67,785 | +0.04(+0.20%) |
Mar 09, 2018 | 20.42 | 20.64 | 20.42 | 20.63 | 27,833 | +0.36(+1.79%) |
Mar 08, 2018 | 20.33 | 20.33 | 20.25 | 20.27 | 10,084 | +0.05(+0.25%) |
Mar 07, 2018 | 20.25 | 20.22 | 47,889 | -0.01(-0.05%) | ||
Mar 06, 2018 | 20.21 | 20.23 | 20.11 | 20.23 | 56,440 | +0.05(+0.26%) |
Mar 05, 2018 | 19.90 | 20.18 | 19.90 | 20.18 | 41,620 | +0.22(+1.08%) |
Mar 02, 2018 | 19.76 | 19.96 | 19.69 | 19.96 | 19,355 | +0.12(+0.63%) |