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%) |