Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.92 | 19.92 | 19.92 | 39 | -0.25(-1.22%) | |
May 30, 2018 | 20.02 | 20.16 | 20.02 | 20.16 | 1,195 | +0.36(+1.84%) |
May 29, 2018 | 19.88 | 19.88 | 19.78 | 19.80 | 2,209 | -0.09(-0.45%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.11(-0.56%) | |
May 24, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 991 | +0.11(+0.55%) |
May 23, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 348 | -0.05(-0.27%) |
May 22, 2018 | 20.08 | 20.08 | 19.95 | 19.95 | 3,240 | -0.07(-0.33%) |
May 21, 2018 | 20.01 | 20.03 | 20.01 | 20.01 | 1,838 | +0.13(+0.65%) |
May 18, 2018 | 19.88 | 19.88 | 19.86 | 19.88 | 1,893 | -0.01(-0.05%) |
May 17, 2018 | 19.82 | 19.89 | 19.82 | 19.89 | 790 | +0.03(+0.14%) |
May 16, 2018 | 19.77 | 19.90 | 19.76 | 19.86 | 9,198 | +0.21(+1.06%) |
May 15, 2018 | 19.67 | 19.67 | 19.65 | 19.65 | 4,607 | -0.08(-0.38%) |
May 14, 2018 | 19.81 | 19.81 | 19.73 | 19.73 | 2,073 | -0.05(-0.25%) |
May 11, 2018 | 19.80 | 19.80 | 19.77 | 19.78 | 1,638 | -0.01(-0.06%) |
May 10, 2018 | 19.77 | 19.79 | 19.75 | 19.79 | 2,045 | +0.10(+0.50%) |
May 09, 2018 | 19.62 | 19.70 | 19.61 | 19.69 | 3,040 | +0.12(+0.62%) |
May 08, 2018 | 19.55 | 19.57 | 19.55 | 19.57 | 1,588 | +0.10(+0.49%) |
May 04, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.42(+2.22%) | |
May 03, 2018 | 19.09 | 19.09 | 19.05 | 19.05 | 1,219 | -0.18(-0.91%) |
May 01, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.20(-1.02%) | |
Apr 30, 2018 | 19.36 | 19.43 | 19.36 | 19.43 | 1,344 | +0.03(+0.13%) |
Apr 27, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 627 | -0.05(-0.27%) |
Apr 26, 2018 | 19.38 | 19.45 | 19.35 | 19.45 | 529 | +0.06(+0.33%) |
Apr 25, 2018 | 19.25 | 19.39 | 19.25 | 19.39 | 5,097 | +0.11(+0.57%) |
Apr 24, 2018 | 19.54 | 19.56 | 19.22 | 19.28 | 1,178 | -0.11(-0.56%) |
Apr 20, 2018 | 19.39 | 19.39 | 19.39 | 38 | -0.12(-0.60%) | |
Apr 19, 2018 | 19.55 | 19.55 | 19.51 | 19.51 | 8,643 | -0.20(-1.00%) |
Apr 18, 2018 | 19.66 | 19.78 | 19.66 | 19.71 | 12,291 | +0.07(+0.35%) |
Apr 17, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 974 | +0.31(+1.61%) |
Apr 13, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.00(-0.01%) | |
Apr 11, 2018 | 19.33 | 19.33 | 19.33 | 4 | +0.00(+0.01%) | |
Apr 10, 2018 | 19.33 | 19.33 | 19.33 | 19.33 | 212 | +0.12(+0.63%) |
Apr 09, 2018 | 19.18 | 19.29 | 19.18 | 19.21 | 803 | +0.17(+0.88%) |
Apr 04, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.07(+0.39%) | |
Apr 03, 2018 | 18.99 | 18.99 | 18.94 | 18.96 | 2,964 | +0.02(+0.10%) |
Apr 02, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 1,423 | -0.39(-2.01%) |
Mar 29, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.34(+1.78%) | |
Mar 28, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 824 | -0.12(-0.64%) |
Mar 26, 2018 | 19.12 | 19.12 | 19.12 | 2,252 | -0.08(-0.40%) | |
Mar 23, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 274 | -0.34(-1.73%) |
Mar 22, 2018 | 19.53 | 19.53 | 19.53 | 19.53 | 824 | -0.16(-0.80%) |
Mar 21, 2018 | 19.70 | 19.73 | 19.67 | 19.69 | 865 | +0.09(+0.48%) |
Mar 20, 2018 | 19.62 | 19.62 | 19.60 | 19.60 | 1,458 | -0.06(-0.29%) |
Mar 15, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.06(-0.29%) | |
Mar 14, 2018 | 19.70 | 19.71 | 19.70 | 19.71 | 1,278 | -0.22(-1.13%) |
Mar 12, 2018 | 19.93 | 19.93 | 19.93 | 83 | +0.34(+1.76%) | |
Mar 08, 2018 | 19.59 | 19.59 | 19.59 | 70 | -0.12(-0.60%) | |
Mar 07, 2018 | 19.56 | 19.71 | 19.56 | 19.71 | 1,510 | +0.18(+0.90%) |
Mar 06, 2018 | 19.43 | 19.53 | 19.43 | 19.53 | 2,223 | +0.41(+2.17%) |
Mar 01, 2018 | 19.12 | 19.12 | 19.12 | 11 | -0.42(-2.16%) | |
Feb 27, 2018 | 19.54 | 19.54 | 19.54 | 2 | +0.09(+0.44%) | |
Feb 21, 2018 | 19.45 | 19.45 | 19.45 | 2 | -0.07(-0.37%) | |
Feb 20, 2018 | 19.60 | 19.60 | 19.53 | 19.53 | 2,094 | -0.09(-0.46%) |
Feb 16, 2018 | 19.62 | 19.62 | 19.62 | 0 | +0.06(+0.32%) | |
Feb 15, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 329 | +0.26(+1.36%) |
Feb 14, 2018 | 19.00 | 19.29 | 19.00 | 19.29 | 7,955 | +0.96(+5.25%) |
Feb 09, 2018 | 18.33 | 18.33 | 18.33 | 0 | -0.92(-4.79%) | |
Feb 06, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.08(+0.40%) | |
Feb 05, 2018 | 19.79 | 19.17 | 19.17 | 606 | -0.62(-3.12%) | |
Feb 02, 2018 | 19.95 | 19.95 | 19.79 | 19.79 | 1,970 | -0.39(-1.92%) |
Feb 01, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 1,301 | -0.00(-0.01%) |
Jan 31, 2018 | 20.33 | 20.33 | 20.12 | 20.18 | 3,294 | -0.04(-0.18%) |
Jan 30, 2018 | 20.42 | 20.18 | 20.22 | 3,069 | -0.20(-0.98%) | |
Jan 29, 2018 | 20.43 | 20.45 | 20.42 | 20.42 | 2,614 | -0.08(-0.40%) |
Jan 26, 2018 | 20.44 | 20.50 | 20.42 | 20.50 | 1,310 | +0.01(+0.04%) |
Jan 25, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 159 | -0.00(-0.02%) |
Jan 24, 2018 | 20.65 | 20.65 | 20.42 | 20.49 | 11,795 | +0.09(+0.42%) |
Jan 22, 2018 | 20.41 | 20.41 | 20.41 | 14 | +0.04(+0.18%) | |
Jan 19, 2018 | 20.33 | 20.37 | 20.33 | 20.37 | 905 | +0.18(+0.90%) |
Jan 18, 2018 | 20.21 | 20.24 | 20.18 | 20.19 | 5,501 | -0.09(-0.43%) |
Jan 17, 2018 | 20.24 | 20.28 | 20.24 | 20.28 | 391 | +0.13(+0.66%) |
Jan 16, 2018 | 20.40 | 20.28 | 20.14 | 20.14 | 2,512 | -0.14(-0.67%) |
Jan 12, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.11(+0.54%) | |
Jan 11, 2018 | 19.99 | 20.17 | 19.99 | 20.17 | 11,695 | +0.24(+1.18%) |
Jan 10, 2018 | 19.98 | 20.05 | 19.93 | 17,777 | -0.12(-0.59%) | |
Jan 09, 2018 | 20.05 | 20.06 | 20.03 | 20.05 | 13,423 | +0.10(+0.49%) |
Jan 08, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 299 | +0.07(+0.33%) |
Jan 05, 2018 | 19.87 | 19.92 | 19.87 | 19.89 | 37,166 | +0.02(+0.09%) |
Jan 04, 2018 | 19.87 | 19.88 | 19.84 | 19.87 | 40,820 | +0.05(+0.28%) |
Jan 03, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 505 | +0.11(+0.56%) |
Dec 29, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.04(+0.22%) | |
Dec 28, 2017 | 19.64 | 19.66 | 19.64 | 19.66 | 683 | -0.04(-0.18%) |
Dec 27, 2017 | 19.70 | 19.70 | 19.70 | 19.70 | 2,204 | +0.07(+0.36%) |
Dec 26, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 1,282 | +0.01(+0.06%) |
Dec 22, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 1,169 | -0.07(-0.37%) |
Dec 21, 2017 | 19.63 | 19.69 | 19.63 | 19.69 | 1,208 | +0.09(+0.44%) |
Dec 20, 2017 | 19.65 | 19.65 | 19.58 | 19.60 | 8,343 | -0.08(-0.41%) |
Dec 19, 2017 | 19.76 | 19.76 | 19.68 | 19.68 | 5,387 | +0.02(+0.09%) |
Dec 18, 2017 | 19.68 | 19.68 | 19.64 | 19.67 | 9,920 | +0.09(+0.46%) |
Dec 15, 2017 | 19.43 | 19.58 | 19.32 | 19.58 | 8,959 | +0.14(+0.70%) |
Dec 14, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 1,626 | -0.05(-0.23%) |
Dec 13, 2017 | 19.43 | 19.49 | 19.43 | 19.49 | 817 | +0.05(+0.26%) |
Dec 12, 2017 | 19.46 | 19.48 | 19.44 | 19.44 | 1,164 | -0.02(-0.10%) |
Dec 08, 2017 | 19.46 | 19.46 | 19.46 | 0 | +0.07(+0.38%) | |
Dec 07, 2017 | 19.40 | 19.40 | 19.38 | 19.38 | 2,702 | +0.01(+0.07%) |
Dec 05, 2017 | 19.37 | 19.37 | 19.37 | 0 | -0.20(-1.02%) | |
Dec 04, 2017 | 19.70 | 19.70 | 19.55 | 19.57 | 7,637 | +0.13(+0.65%) |
Dec 01, 2017 | 19.49 | 19.54 | 19.32 | 19.44 | 4,496 | -0.10(-0.51%) |
Nov 30, 2017 | 19.64 | 19.65 | 19.54 | 19.54 | 22,599 | +0.07(+0.37%) |
Nov 29, 2017 | 19.54 | 19.54 | 19.44 | 19.47 | 10,304 | +0.21(+1.10%) |
Nov 28, 2017 | 19.32 | 19.32 | 19.20 | 19.26 | 2,198 | +0.10(+0.54%) |
Nov 27, 2017 | 19.18 | 19.18 | 19.15 | 19.15 | 481 | -0.02(-0.09%) |
Nov 24, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 221 | -0.01(-0.06%) |
Nov 22, 2017 | 19.21 | 19.21 | 19.18 | 19.18 | 1,232 | +0.01(+0.06%) |
Nov 21, 2017 | 19.16 | 19.17 | 19.15 | 19.17 | 9,882 | +0.13(+0.66%) |
Nov 20, 2017 | 19.02 | 19.05 | 19.02 | 19.04 | 18,412 | +0.08(+0.43%) |
Nov 17, 2017 | 18.91 | 18.99 | 18.89 | 18.96 | 7,821 | +0.04(+0.19%) |
Nov 16, 2017 | 18.86 | 18.95 | 18.86 | 18.93 | 6,959 | +0.16(+0.85%) |
Nov 15, 2017 | 18.80 | 18.80 | 18.72 | 18.77 | 11,417 | -0.07(-0.36%) |
Nov 14, 2017 | 18.83 | 18.84 | 18.83 | 18.83 | 13,819 | +0.01(+0.05%) |
Nov 13, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 297 | -0.01(-0.05%) |
Nov 10, 2017 | 18.82 | 18.83 | 18.81 | 18.83 | 3,310 | +0.08(+0.41%) |
Nov 09, 2017 | 18.79 | 18.92 | 18.76 | 18.76 | 18,607 | -0.05(-0.29%) |
Nov 07, 2017 | 18.81 | 18.81 | 18.81 | 0 | -0.17(-0.88%) | |
Nov 06, 2017 | 19.03 | 19.03 | 18.96 | 18.98 | 2,124 | +0.10(+0.53%) |
Nov 03, 2017 | 18.89 | 18.89 | 18.88 | 18.88 | 3,082 | +0.03(+0.14%) |
Nov 02, 2017 | 18.85 | 18.85 | 18.85 | 18.85 | 4,914 | +0.07(+0.39%) |
Nov 01, 2017 | 18.97 | 18.97 | 18.78 | 18.78 | 3,001 | -0.10(-0.52%) |
Oct 31, 2017 | 18.89 | 18.89 | 18.88 | 18.88 | 1,470 | +0.07(+0.38%) |
Oct 30, 2017 | 18.84 | 18.84 | 18.77 | 18.81 | 3,408 | -0.05(-0.29%) |
Oct 27, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 708 | -0.01(-0.05%) |
Oct 26, 2017 | 18.84 | 18.88 | 18.83 | 18.87 | 2,237 | +0.09(+0.48%) |
Oct 25, 2017 | 18.85 | 18.85 | 18.68 | 18.78 | 2,145 | -0.10(-0.50%) |
Oct 24, 2017 | 18.85 | 18.90 | 18.83 | 18.88 | 3,259 | +0.03(+0.17%) |
Oct 23, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 703 | -0.03(-0.17%) |
Oct 20, 2017 | 18.88 | 18.88 | 18.87 | 18.87 | 909 | +0.14(+0.75%) |
Oct 19, 2017 | 18.72 | 18.75 | 18.72 | 18.74 | 3,390 | -0.04(-0.22%) |
Oct 18, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 280 | +0.06(+0.32%) |
Oct 17, 2017 | 18.72 | 18.72 | 18.72 | 18.72 | 130 | -0.06(-0.34%) |
Oct 16, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 249 | -0.03(-0.14%) |
Oct 13, 2017 | 18.76 | 18.84 | 18.76 | 18.81 | 8,470 | +0.11(+0.57%) |
Oct 09, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.01(-0.06%) | |
Oct 06, 2017 | 18.71 | 18.71 | 18.71 | 18.71 | 1,529 | -0.06(-0.32%) |
Oct 05, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 213 | +0.08(+0.43%) |
Oct 04, 2017 | 18.72 | 18.76 | 18.69 | 18.69 | 2,738 | +0.03(+0.15%) |
Oct 03, 2017 | 18.68 | 18.68 | 18.66 | 18.66 | 1,226 | -0.03(-0.17%) |
Oct 02, 2017 | 18.61 | 18.69 | 18.61 | 18.69 | 1,223 | +0.12(+0.67%) |
Sep 29, 2017 | 18.56 | 18.57 | 18.56 | 18.57 | 9,441 | +0.13(+0.69%) |
Sep 28, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 1,123 | -0.05(-0.26%) |
Sep 27, 2017 | 18.32 | 18.49 | 18.32 | 18.49 | 7,542 | +0.16(+0.89%) |
Sep 26, 2017 | 18.36 | 18.36 | 18.31 | 18.33 | 7,005 | +0.04(+0.20%) |
Sep 25, 2017 | 18.20 | 18.29 | 18.20 | 18.29 | 4,850 | +0.13(+0.70%) |
Sep 21, 2017 | 18.17 | 18.17 | 18.17 | 67 | -0.03(-0.19%) | |
Sep 20, 2017 | 18.18 | 18.20 | 18.15 | 18.20 | 5,747 | +0.03(+0.15%) |
Sep 19, 2017 | 18.16 | 18.17 | 18.15 | 18.17 | 22,379 | +0.02(+0.10%) |
Sep 18, 2017 | 18.16 | 18.20 | 18.13 | 18.16 | 9,151 | +0.10(+0.55%) |
Sep 15, 2017 | 17.98 | 18.06 | 17.98 | 18.06 | 2,155 | +0.09(+0.50%) |
Sep 14, 2017 | 17.98 | 17.98 | 17.97 | 17.97 | 2,018 | -0.03(-0.15%) |
Sep 13, 2017 | 17.99 | 17.99 | 17.99 | 17.99 | 245 | +0.15(+0.86%) |
Sep 11, 2017 | 17.84 | 17.84 | 17.84 | 66 | +0.23(+1.28%) | |
Sep 08, 2017 | 17.65 | 17.65 | 17.61 | 17.61 | 3,741 | -0.01(-0.05%) |
Sep 07, 2017 | 17.63 | 17.66 | 17.61 | 17.62 | 672 | -0.09(-0.51%) |
Sep 06, 2017 | 17.71 | 17.73 | 17.71 | 17.71 | 838 | +0.14(+0.81%) |
Sep 05, 2017 | 17.79 | 17.79 | 17.57 | 17.57 | 1,439 | -0.23(-1.31%) |
Sep 01, 2017 | 17.79 | 17.81 | 17.79 | 17.81 | 1,245 | +0.13(+0.73%) |
Aug 31, 2017 | 17.70 | 17.70 | 17.68 | 17.68 | 360 | +0.12(+0.70%) |
Aug 30, 2017 | 17.43 | 17.55 | 17.42 | 17.55 | 13,780 | +0.08(+0.43%) |
Aug 29, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 186 | +0.01(+0.05%) |
Aug 25, 2017 | 17.47 | 17.47 | 17.47 | 3 | +0.05(+0.26%) | |
Aug 24, 2017 | 17.38 | 17.43 | 17.38 | 17.42 | 7,699 | +0.10(+0.59%) |
Aug 23, 2017 | 17.31 | 17.32 | 17.30 | 17.32 | 10,447 | +0.01(+0.08%) |
Aug 18, 2017 | 17.31 | 17.31 | 17.31 | 0 | -0.34(-1.94%) | |
Aug 16, 2017 | 17.65 | 17.65 | 17.65 | 0 | +0.18(+1.00%) | |
Aug 11, 2017 | 17.48 | 17.48 | 17.48 | 0 | -0.45(-2.49%) | |
Aug 08, 2017 | 17.92 | 17.92 | 17.92 | 0 | +0.02(+0.10%) | |
Aug 07, 2017 | 17.92 | 17.92 | 17.90 | 17.90 | 602 | +0.06(+0.35%) |
Aug 04, 2017 | 17.84 | 17.84 | 17.84 | 17.84 | 110 | -0.16(-0.89%) |
Aug 01, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.19(+1.06%) | |
Jul 11, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.01(+0.05%) | |
Jul 10, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 110 | +0.03(+0.15%) |
Jul 07, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 110 | -0.13(-0.70%) |
Jul 05, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.01(+0.05%) | |
Jul 03, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 17.89 | 17.89 | 17.89 | 0 | -0.12(-0.65%) | |
Jun 28, 2017 | 18.01 | 18.01 | 18.01 | 29 | +0.16(+0.91%) | |
Jun 27, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 166 | -0.02(-0.10%) |
Jun 26, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 110 | +0.03(+0.15%) |
Jun 23, 2017 | 17.86 | 17.86 | 17.83 | 17.84 | 556 | +0.05(+0.25%) |