Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.85 | 19.85 | 19.66 | 19.66 | 9,053 | -0.24(-1.23%) |
May 30, 2018 | 19.79 | 19.95 | 19.79 | 19.91 | 5,475 | +0.28(+1.43%) |
May 29, 2018 | 19.74 | 19.77 | 19.62 | 19.62 | 54,256 | -0.16(-0.79%) |
May 25, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.11(-0.56%) | |
May 24, 2018 | 19.78 | 19.92 | 19.78 | 19.89 | 20,750 | +0.06(+0.30%) |
May 23, 2018 | 19.80 | 19.83 | 19.76 | 19.83 | 8,531 | -0.04(-0.22%) |
May 22, 2018 | 20.05 | 20.05 | 19.87 | 19.88 | 17,704 | -0.08(-0.41%) |
May 21, 2018 | 19.95 | 20.00 | 19.94 | 19.96 | 48,894 | +0.12(+0.60%) |
May 18, 2018 | 19.89 | 19.89 | 19.82 | 19.84 | 7,582 | -0.14(-0.70%) |
May 17, 2018 | 19.97 | 20.07 | 19.97 | 19.98 | 13,739 | +0.05(+0.25%) |
May 16, 2018 | 19.93 | 20.00 | 19.81 | 19.93 | 30,638 | +0.22(+1.14%) |
May 15, 2018 | 19.69 | 19.73 | 19.68 | 19.71 | 7,438 | -0.02(-0.12%) |
May 14, 2018 | 19.75 | 19.75 | 19.70 | 19.73 | 31,412 | +0.05(+0.26%) |
May 11, 2018 | 19.71 | 19.71 | 19.65 | 19.68 | 23,977 | +0.07(+0.38%) |
May 10, 2018 | 19.61 | 19.66 | 19.60 | 19.60 | 10,608 | +0.20(+1.01%) |
May 09, 2018 | 19.32 | 19.45 | 19.32 | 19.41 | 6,050 | +0.19(+0.99%) |
May 08, 2018 | 19.28 | 19.28 | 19.20 | 19.22 | 5,268 | -0.12(-0.60%) |
May 07, 2018 | 19.33 | 19.37 | 19.33 | 19.33 | 5,093 | -0.02(-0.13%) |
May 04, 2018 | 19.22 | 19.39 | 19.21 | 19.36 | 8,072 | +0.28(+1.47%) |
May 03, 2018 | 19.12 | 19.13 | 18.99 | 19.08 | 8,972 | -0.12(-0.61%) |
May 02, 2018 | 19.28 | 19.29 | 19.19 | 19.20 | 11,336 | -0.10(-0.50%) |
May 01, 2018 | 19.17 | 19.29 | 19.15 | 19.29 | 4,164 | -0.20(-1.03%) |
Apr 30, 2018 | 19.61 | 19.61 | 19.49 | 19.49 | 4,686 | -0.22(-1.12%) |
Apr 27, 2018 | 19.61 | 19.71 | 19.61 | 19.71 | 2,491 | +0.10(+0.52%) |
Apr 26, 2018 | 19.51 | 19.61 | 19.48 | 19.61 | 4,477 | +0.07(+0.34%) |
Apr 25, 2018 | 19.48 | 19.55 | 19.35 | 19.54 | 3,597 | +0.13(+0.65%) |
Apr 24, 2018 | 19.57 | 19.58 | 19.35 | 19.42 | 20,281 | +0.03(+0.16%) |
Apr 23, 2018 | 19.38 | 19.48 | 19.36 | 19.39 | 7,887 | +0.06(+0.30%) |
Apr 20, 2018 | 19.51 | 19.51 | 19.33 | 19.33 | 17,909 | -0.09(-0.47%) |
Apr 19, 2018 | 19.62 | 19.62 | 19.42 | 19.42 | 17,154 | -0.30(-1.53%) |
Apr 18, 2018 | 19.77 | 19.77 | 19.72 | 19.72 | 5,314 | +0.01(+0.06%) |
Apr 17, 2018 | 19.65 | 19.74 | 19.65 | 19.71 | 2,477 | +0.10(+0.51%) |
Apr 16, 2018 | 19.54 | 19.64 | 19.53 | 19.61 | 31,617 | +0.31(+1.63%) |
Apr 13, 2018 | 19.34 | 19.42 | 19.30 | 19.30 | 4,125 | -0.08(-0.43%) |
Apr 12, 2018 | 19.41 | 19.41 | 19.35 | 19.38 | 11,340 | +0.04(+0.23%) |
Apr 11, 2018 | 19.32 | 19.40 | 19.32 | 19.34 | 14,464 | -0.06(-0.31%) |
Apr 10, 2018 | 19.40 | 19.46 | 19.40 | 19.40 | 12,001 | +0.20(+1.03%) |
Apr 09, 2018 | 19.18 | 19.33 | 19.18 | 19.20 | 28,121 | +0.14(+0.72%) |
Apr 06, 2018 | 19.37 | 19.38 | 19.03 | 19.06 | 7,640 | -0.41(-2.09%) |
Apr 05, 2018 | 19.26 | 19.47 | 19.26 | 19.47 | 10,963 | +0.28(+1.48%) |
Apr 04, 2018 | 18.93 | 19.20 | 18.93 | 19.18 | 8,558 | +0.24(+1.28%) |
Apr 03, 2018 | 18.82 | 18.97 | 18.82 | 18.94 | 7,378 | +0.20(+1.05%) |
Apr 02, 2018 | 19.02 | 19.03 | 18.63 | 18.74 | 10,347 | -0.34(-1.79%) |
Mar 29, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.16(+0.87%) | |
Mar 28, 2018 | 18.88 | 18.98 | 18.84 | 18.92 | 2,353 | -0.07(-0.39%) |
Mar 27, 2018 | 18.95 | 19.04 | 18.94 | 19.00 | 9,337 | +0.12(+0.64%) |
Mar 26, 2018 | 18.75 | 18.88 | 18.71 | 18.88 | 6,674 | +0.22(+1.16%) |
Mar 23, 2018 | 18.78 | 18.85 | 18.66 | 18.66 | 8,579 | -0.43(-2.23%) |
Mar 22, 2018 | 19.05 | 19.15 | 19.05 | 19.08 | 6,898 | -0.23(-1.19%) |
Mar 21, 2018 | 19.34 | 19.40 | 19.31 | 19.31 | 36,757 | -0.03(-0.14%) |
Mar 20, 2018 | 19.38 | 19.38 | 19.32 | 19.34 | 38,963 | +0.01(+0.04%) |
Mar 19, 2018 | 19.44 | 19.45 | 19.28 | 19.33 | 18,190 | -0.28(-1.41%) |
Mar 16, 2018 | 19.67 | 19.67 | 19.59 | 19.61 | 4,605 | +0.12(+0.61%) |
Mar 15, 2018 | 19.50 | 19.50 | 19.46 | 19.49 | 10,140 | -0.01(-0.08%) |
Mar 14, 2018 | 19.68 | 19.68 | 19.51 | 19.51 | 11,911 | -0.10(-0.53%) |
Mar 13, 2018 | 19.76 | 19.76 | 19.61 | 19.61 | 13,570 | -0.03(-0.14%) |
Mar 12, 2018 | 19.67 | 19.67 | 19.59 | 19.64 | 11,861 | +0.10(+0.53%) |
Mar 09, 2018 | 19.50 | 19.55 | 19.48 | 19.53 | 12,821 | +0.10(+0.49%) |
Mar 08, 2018 | 19.39 | 19.46 | 19.38 | 19.44 | 9,366 | +0.04(+0.21%) |
Mar 07, 2018 | 19.42 | 19.42 | 19.36 | 19.40 | 4,408 | -0.01(-0.06%) |
Mar 06, 2018 | 19.32 | 19.45 | 19.29 | 19.41 | 23,971 | +0.02(+0.11%) |
Mar 05, 2018 | 19.08 | 19.39 | 19.08 | 19.39 | 23,173 | +0.24(+1.27%) |
Mar 02, 2018 | 18.87 | 19.14 | 18.86 | 19.14 | 13,922 | +0.21(+1.10%) |