Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.86 | 19.86 | 19.85 | 19.86 | 1,334 | +0.06(+0.29%) |
May 29, 2018 | 19.80 | 19.80 | 19.80 | 46 | -0.06(-0.29%) | |
May 25, 2018 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 19.85 | 19.87 | 19.85 | 19.87 | 4,802 | +0.02(+0.12%) |
May 23, 2018 | 19.84 | 19.85 | 19.84 | 19.85 | 800 | +0.01(+0.04%) |
May 22, 2018 | 19.85 | 19.85 | 19.84 | 19.84 | 1,291 | -0.02(-0.08%) |
May 21, 2018 | 19.85 | 19.86 | 19.49 | 19.85 | 27,364 | +0.03(+0.16%) |
May 18, 2018 | 19.85 | 19.85 | 19.82 | 19.82 | 1,123 | -0.01(-0.04%) |
May 17, 2018 | 19.84 | 19.86 | 19.81 | 19.83 | 4,277 | -0.03(-0.16%) |
May 16, 2018 | 19.84 | 19.86 | 19.84 | 19.86 | 384 | +0.03(+0.16%) |
May 15, 2018 | 19.86 | 19.86 | 19.83 | 19.83 | 774 | -0.08(-0.39%) |
May 14, 2018 | 19.91 | 19.92 | 19.90 | 19.91 | 3,336 | -0.01(-0.06%) |
May 11, 2018 | 19.92 | 19.92 | 19.86 | 19.92 | 18,375 | -0.01(-0.04%) |
May 10, 2018 | 19.95 | 19.95 | 19.92 | 19.93 | 2,158 | +0.01(+0.04%) |
May 09, 2018 | 19.90 | 19.95 | 19.90 | 19.92 | 2,875 | +0.01(+0.04%) |
May 08, 2018 | 19.92 | 19.92 | 19.90 | 19.91 | 539 | +0.01(+0.04%) |
May 07, 2018 | 19.92 | 19.92 | 19.90 | 19.90 | 1,418 | +0.00(+0.00%) |
May 04, 2018 | 19.91 | 519,133 | +0.00(+0.00%) | |||
May 02, 2018 | 19.91 | 19.91 | 19.91 | 93 | +0.02(+0.10%) | |
May 01, 2018 | 19.90 | 19.90 | 19.86 | 19.89 | 86,807 | -0.04(-0.19%) |
Apr 27, 2018 | 19.93 | 19.93 | 19.93 | 90 | -0.02(-0.12%) | |
Apr 26, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 526 | +0.05(+0.25%) |
Apr 25, 2018 | 19.87 | 19.90 | 19.87 | 19.90 | 1,346 | -0.07(-0.34%) |
Apr 23, 2018 | 19.97 | 19.97 | 19.97 | 129 | -0.07(-0.36%) | |
Apr 20, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 862 | -0.05(-0.24%) |
Apr 19, 2018 | 20.11 | 20.11 | 20.09 | 20.09 | 1,473 | -0.06(-0.29%) |
Apr 18, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 802 | +0.01(+0.04%) |
Apr 17, 2018 | 20.20 | 20.20 | 20.14 | 20.14 | 27,117 | -0.01(-0.04%) |
Apr 16, 2018 | 20.16 | 20.16 | 20.15 | 20.15 | 1,822 | +0.03(+0.16%) |
Apr 13, 2018 | 20.13 | 20.14 | 20.11 | 20.11 | 71,908 | -0.01(-0.05%) |
Apr 12, 2018 | 20.14 | 20.15 | 20.13 | 20.13 | 20,672 | +0.04(+0.18%) |
Apr 11, 2018 | 20.14 | 20.14 | 20.09 | 20.09 | 350,300 | -0.01(-0.04%) |
Apr 09, 2018 | 20.10 | 20.10 | 20.10 | 35 | +0.08(+0.41%) | |
Apr 06, 2018 | 20.07 | 20.07 | 20.02 | 20.02 | 581 | -0.06(-0.29%) |
Apr 05, 2018 | 20.07 | 20.07 | 20.06 | 20.07 | 3,686 | +0.03(+0.16%) |
Apr 04, 2018 | 20.00 | 20.04 | 20.00 | 20.04 | 964 | +0.04(+0.20%) |
Apr 03, 2018 | 20.00 | 20.02 | 19.98 | 20.00 | 21,627 | +0.02(+0.09%) |
Apr 02, 2018 | 20.03 | 20.03 | 19.94 | 19.98 | 2,407 | -0.04(-0.22%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.07(+0.34%) | |
Mar 28, 2018 | 19.96 | 19.96 | 19.93 | 19.96 | 2,116 | -0.02(-0.08%) |
Mar 27, 2018 | 19.99 | 20.00 | 19.97 | 19.97 | 772 | -0.01(-0.06%) |
Mar 26, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 460 | -0.01(-0.03%) |
Mar 23, 2018 | 19.98 | 19.99 | 19.98 | 19.99 | 502 | +0.08(+0.39%) |
Mar 22, 2018 | 20.02 | 20.02 | 19.91 | 19.91 | 3,455 | -0.13(-0.64%) |
Mar 21, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 1,633 | +0.02(+0.12%) |
Mar 20, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 675 | +0.02(+0.08%) |
Mar 19, 2018 | 20.03 | 20.04 | 20.00 | 20.00 | 1,130 | -0.05(-0.24%) |
Mar 15, 2018 | 20.05 | 20.05 | 20.05 | 8 | -0.04(-0.20%) | |
Mar 13, 2018 | 20.09 | 20.09 | 20.09 | 50 | -0.04(-0.19%) | |
Mar 12, 2018 | 20.10 | 20.13 | 20.09 | 20.13 | 2,482 | +0.02(+0.10%) |
Mar 09, 2018 | 20.11 | 20.11 | 20.11 | 20.11 | 239 | +0.07(+0.34%) |
Mar 08, 2018 | 20.05 | 20.05 | 20.04 | 20.04 | 1,040 | -0.05(-0.24%) |
Mar 07, 2018 | 20.05 | 20.09 | 20.05 | 20.09 | 131,876 | +0.02(+0.11%) |
Mar 05, 2018 | 20.07 | 20.07 | 20.07 | 7 | -0.00(-0.00%) | |
Mar 02, 2018 | 20.00 | 20.09 | 20.00 | 20.07 | 5,333 | -0.00(-0.02%) |