Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.72 | 19.72 | 19.69 | 19.70 | 2,416 | -0.12(-0.63%) |
May 30, 2018 | 19.74 | 19.82 | 19.74 | 19.82 | 2,975 | +0.25(+1.29%) |
May 29, 2018 | 19.42 | 19.62 | 19.42 | 19.57 | 3,352 | -0.03(-0.16%) |
May 25, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.12(-0.63%) | |
May 24, 2018 | 19.69 | 19.72 | 19.69 | 19.72 | 1,013 | +0.01(+0.05%) |
May 23, 2018 | 19.70 | 19.73 | 19.67 | 19.71 | 1,323 | -0.05(-0.26%) |
May 22, 2018 | 19.83 | 19.83 | 19.77 | 19.77 | 760 | -0.03(-0.13%) |
May 21, 2018 | 19.70 | 19.84 | 19.70 | 19.79 | 2,254 | +0.08(+0.38%) |
May 18, 2018 | 19.70 | 19.75 | 19.70 | 19.72 | 1,846 | -0.06(-0.31%) |
May 17, 2018 | 19.83 | 19.83 | 19.78 | 19.78 | 2,648 | +0.05(+0.24%) |
May 16, 2018 | 19.68 | 19.75 | 19.68 | 19.73 | 11,705 | +0.15(+0.74%) |
May 15, 2018 | 19.61 | 19.63 | 19.57 | 19.58 | 5,100 | -0.13(-0.67%) |
May 14, 2018 | 19.79 | 19.79 | 19.71 | 19.72 | 2,984 | +0.06(+0.31%) |
May 11, 2018 | 19.64 | 19.67 | 19.61 | 19.66 | 1,663 | +0.08(+0.39%) |
May 10, 2018 | 19.60 | 19.60 | 19.58 | 19.58 | 850 | +0.10(+0.50%) |
May 09, 2018 | 19.37 | 19.48 | 19.37 | 19.48 | 1,609 | +0.25(+1.29%) |
May 08, 2018 | 19.33 | 19.36 | 19.23 | 19.23 | 4,746 | -0.14(-0.73%) |
May 07, 2018 | 19.44 | 19.44 | 19.38 | 19.38 | 1,896 | +0.07(+0.37%) |
May 04, 2018 | 19.30 | 19.30 | 19.27 | 19.30 | 2,611 | +0.10(+0.52%) |
May 03, 2018 | 19.04 | 19.21 | 18.99 | 19.21 | 2,331 | -0.05(-0.24%) |
May 02, 2018 | 19.23 | 19.25 | 19.23 | 19.25 | 1,532 | +0.17(+0.88%) |
May 01, 2018 | 19.12 | 19.12 | 19.00 | 19.08 | 2,160 | -0.12(-0.64%) |
Apr 30, 2018 | 19.35 | 19.35 | 19.21 | 19.21 | 2,003 | -0.13(-0.69%) |
Apr 27, 2018 | 19.38 | 19.38 | 19.26 | 19.34 | 1,506 | -0.05(-0.23%) |
Apr 26, 2018 | 19.35 | 19.38 | 19.33 | 19.38 | 1,301 | +0.08(+0.43%) |
Apr 25, 2018 | 19.21 | 19.30 | 19.21 | 19.30 | 1,371 | +0.04(+0.22%) |
Apr 24, 2018 | 19.50 | 19.50 | 19.26 | 19.26 | 1,715 | -0.19(-1.00%) |
Apr 23, 2018 | 19.40 | 19.50 | 19.40 | 19.45 | 2,156 | +0.03(+0.14%) |
Apr 20, 2018 | 19.44 | 19.44 | 19.40 | 19.43 | 4,022 | -0.10(-0.52%) |
Apr 19, 2018 | 19.52 | 19.53 | 19.51 | 19.53 | 1,652 | -0.12(-0.60%) |
Apr 18, 2018 | 19.66 | 19.68 | 19.65 | 19.65 | 3,333 | +0.05(+0.24%) |
Apr 17, 2018 | 19.64 | 19.64 | 19.58 | 19.60 | 3,839 | +0.08(+0.40%) |
Apr 16, 2018 | 19.55 | 19.55 | 19.52 | 19.52 | 1,281 | +0.20(+1.05%) |
Apr 13, 2018 | 19.38 | 19.39 | 19.32 | 19.32 | 3,876 | -0.12(-0.63%) |
Apr 12, 2018 | 19.41 | 19.44 | 19.41 | 19.44 | 1,536 | +0.15(+0.78%) |
Apr 11, 2018 | 19.29 | 19.31 | 19.25 | 19.29 | 1,589 | -0.03(-0.14%) |
Apr 10, 2018 | 19.22 | 19.32 | 19.22 | 19.32 | 1,464 | +0.10(+0.50%) |
Apr 09, 2018 | 19.18 | 19.25 | 19.18 | 19.22 | 2,939 | +0.20(+1.07%) |
Apr 06, 2018 | 19.42 | 19.42 | 19.02 | 19.02 | 1,625 | -0.39(-2.00%) |
Apr 05, 2018 | 19.33 | 19.45 | 19.33 | 19.41 | 2,701 | +0.32(+1.66%) |
Apr 04, 2018 | 19.10 | 19.10 | 19.09 | 19.09 | 704 | -0.08(-0.43%) |
Apr 03, 2018 | 19.05 | 19.20 | 19.02 | 19.17 | 3,300 | +0.22(+1.14%) |
Apr 02, 2018 | 19.02 | 19.02 | 18.80 | 18.96 | 25,973 | -0.42(-2.14%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.16(+0.82%) | |
Mar 27, 2018 | 19.21 | 19.21 | 19.21 | 34 | -0.10(-0.50%) | |
Mar 26, 2018 | 19.15 | 19.31 | 19.15 | 19.31 | 1,505 | -0.03(-0.14%) |
Mar 23, 2018 | 19.22 | 19.34 | 19.22 | 19.34 | 5,736 | -0.05(-0.27%) |
Mar 22, 2018 | 19.59 | 19.59 | 19.39 | 19.39 | 1,413 | -0.40(-2.02%) |
Mar 21, 2018 | 19.78 | 19.79 | 19.78 | 19.79 | 759 | +0.17(+0.89%) |
Mar 19, 2018 | 19.61 | 19.61 | 19.61 | 95 | -0.18(-0.93%) | |
Mar 16, 2018 | 19.78 | 19.83 | 19.77 | 19.80 | 6,321 | +0.07(+0.36%) |
Mar 15, 2018 | 19.83 | 19.83 | 19.73 | 19.73 | 1,077 | -0.08(-0.40%) |
Mar 14, 2018 | 19.90 | 19.90 | 19.72 | 19.81 | 2,585 | -0.09(-0.44%) |
Mar 13, 2018 | 19.97 | 19.97 | 19.90 | 19.90 | 2,363 | -0.04(-0.22%) |
Mar 12, 2018 | 19.93 | 19.94 | 19.90 | 19.94 | 1,598 | +0.00(+0.00%) |
Mar 09, 2018 | 19.88 | 19.94 | 19.88 | 19.94 | 1,946 | +0.24(+1.21%) |
Mar 08, 2018 | 19.72 | 19.72 | 19.68 | 19.70 | 564 | +0.04(+0.22%) |
Mar 07, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 739 | -0.02(-0.09%) |
Mar 06, 2018 | 19.64 | 19.68 | 19.56 | 19.68 | 2,087 | +0.10(+0.49%) |
Mar 05, 2018 | 19.58 | 19.58 | 19.58 | 19.58 | 3,130 | +0.22(+1.16%) |