Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.18 | 19.18 | 18.98 | 19.05 | 1,407,062 | -0.13(-0.67%) |
May 30, 2018 | 19.18 | 19.18 | 19.14 | 19.18 | 868,550 | +0.03(+0.17%) |
May 29, 2018 | 19.14 | 19.18 | 19.14 | 19.14 | 869,766 | +0.00(+0.00%) |
May 25, 2018 | 19.14 | 19.14 | 19.14 | 0 | -0.03(-0.17%) | |
May 24, 2018 | 19.14 | 19.18 | 19.14 | 19.18 | 969,989 | +0.00(+0.00%) |
May 23, 2018 | 18.92 | 19.21 | 18.79 | 19.18 | 7,333,729 | +0.45(+2.40%) |
May 22, 2018 | 19.18 | 19.21 | 17.83 | 18.73 | 12,730,002 | -0.45(-2.35%) |
May 21, 2018 | 19.18 | 19.21 | 19.18 | 19.18 | 1,088,717 | +0.00(+0.00%) |
May 18, 2018 | 19.21 | 19.21 | 19.18 | 19.18 | 814,832 | +0.00(+0.00%) |
May 17, 2018 | 19.14 | 19.21 | 19.14 | 19.18 | 2,874,008 | +0.03(+0.17%) |
May 16, 2018 | 19.21 | 19.21 | 19.14 | 19.14 | 2,812,399 | -0.03(-0.17%) |
May 15, 2018 | 19.21 | 19.24 | 19.18 | 19.18 | 2,843,460 | +0.00(+0.00%) |
May 14, 2018 | 19.18 | 19.21 | 19.11 | 19.18 | 1,127,598 | +0.03(+0.17%) |
May 11, 2018 | 19.21 | 19.24 | 19.14 | 19.14 | 1,284,876 | -0.06(-0.33%) |
May 10, 2018 | 19.14 | 19.21 | 19.11 | 19.21 | 1,193,115 | +0.10(+0.50%) |
May 09, 2018 | 19.14 | 19.18 | 19.11 | 19.11 | 2,594,070 | +0.03(+0.17%) |
May 08, 2018 | 19.05 | 19.11 | 19.05 | 19.08 | 1,051,427 | +0.00(+0.00%) |
May 07, 2018 | 19.05 | 19.16 | 19.03 | 19.08 | 1,818,224 | +0.06(+0.34%) |
May 04, 2018 | 19.05 | 19.05 | 18.98 | 19.02 | 1,216,124 | -0.03(-0.17%) |
May 03, 2018 | 19.02 | 19.05 | 18.98 | 19.05 | 1,007,756 | +0.03(+0.17%) |
May 02, 2018 | 19.05 | 19.10 | 18.95 | 19.02 | 1,808,262 | -0.06(-0.34%) |
May 01, 2018 | 19.05 | 19.11 | 19.05 | 19.08 | 1,242,125 | +0.03(+0.17%) |
Apr 30, 2018 | 19.08 | 19.14 | 19.05 | 19.05 | 1,663,094 | +0.00(+0.00%) |
Apr 27, 2018 | 19.08 | 19.11 | 19.02 | 19.05 | 926,720 | -0.03(-0.17%) |
Apr 26, 2018 | 19.08 | 19.11 | 19.02 | 19.08 | 1,276,080 | +0.03(+0.17%) |
Apr 25, 2018 | 19.05 | 19.10 | 19.02 | 19.05 | 1,345,525 | -0.03(-0.17%) |
Apr 24, 2018 | 19.05 | 19.08 | 19.02 | 19.08 | 862,858 | +0.06(+0.34%) |
Apr 23, 2018 | 19.05 | 19.08 | 19.02 | 19.02 | 623,411 | -0.03(-0.17%) |
Apr 20, 2018 | 19.08 | 19.11 | 19.02 | 19.05 | 1,276,421 | -0.06(-0.34%) |
Apr 19, 2018 | 19.11 | 19.11 | 19.06 | 19.11 | 962,516 | +0.00(+0.00%) |
Apr 18, 2018 | 19.11 | 19.11 | 19.05 | 19.11 | 2,206,012 | +0.00(+0.00%) |
Apr 17, 2018 | 19.11 | 19.14 | 19.06 | 19.11 | 691,280 | +0.03(+0.17%) |
Apr 16, 2018 | 19.08 | 19.14 | 19.02 | 19.08 | 1,284,824 | +0.03(+0.17%) |
Apr 13, 2018 | 19.02 | 19.08 | 18.98 | 19.05 | 354,004 | +0.03(+0.17%) |
Apr 12, 2018 | 18.95 | 19.05 | 18.92 | 19.02 | 991,818 | +0.06(+0.34%) |
Apr 11, 2018 | 18.95 | 18.98 | 18.89 | 18.95 | 911,530 | -0.03(-0.17%) |
Apr 10, 2018 | 18.92 | 18.98 | 18.92 | 18.98 | 1,125,900 | +0.13(+0.68%) |
Apr 09, 2018 | 18.89 | 18.95 | 18.86 | 18.86 | 2,162,112 | -0.03(-0.17%) |
Apr 06, 2018 | 18.95 | 18.98 | 18.86 | 18.89 | 751,720 | -0.06(-0.34%) |
Apr 05, 2018 | 18.95 | 18.95 | 18.90 | 18.95 | 523,650 | +0.03(+0.17%) |
Apr 04, 2018 | 18.82 | 18.95 | 18.82 | 18.92 | 674,345 | +0.06(+0.34%) |
Apr 03, 2018 | 18.98 | 19.03 | 18.76 | 18.86 | 3,149,163 | -0.16(-0.84%) |
Apr 02, 2018 | 19.08 | 19.14 | 19.02 | 19.02 | 2,178,834 | +0.00(+0.00%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 19.05 | 19.06 | 19.02 | 19.02 | 1,260,910 | +0.00(+0.00%) |
Mar 27, 2018 | 19.08 | 19.11 | 19.02 | 19.02 | 984,294 | -0.06(-0.34%) |
Mar 26, 2018 | 19.05 | 19.11 | 19.03 | 19.08 | 789,882 | +0.06(+0.34%) |
Mar 23, 2018 | 19.02 | 19.06 | 19.02 | 19.02 | 1,088,297 | +0.03(+0.17%) |
Mar 22, 2018 | 19.05 | 19.11 | 18.98 | 18.98 | 1,239,214 | -0.10(-0.51%) |
Mar 21, 2018 | 19.11 | 19.14 | 19.05 | 19.08 | 529,557 | -0.03(-0.17%) |
Mar 20, 2018 | 19.14 | 19.14 | 19.08 | 19.11 | 1,042,402 | -0.03(-0.17%) |
Mar 19, 2018 | 19.08 | 19.14 | 19.08 | 19.14 | 554,263 | +0.06(+0.34%) |
Mar 16, 2018 | 19.14 | 19.18 | 19.08 | 19.08 | 1,691,753 | -0.10(-0.50%) |
Mar 15, 2018 | 19.18 | 19.21 | 19.14 | 19.18 | 1,941,999 | +0.00(+0.00%) |
Mar 14, 2018 | 19.18 | 19.21 | 19.16 | 19.18 | 1,968,764 | +0.00(+0.00%) |
Mar 13, 2018 | 19.05 | 19.21 | 19.05 | 19.18 | 3,436,155 | +0.13(+0.67%) |
Mar 12, 2018 | 19.05 | 19.08 | 19.05 | 19.05 | 1,221,672 | +0.00(+0.00%) |
Mar 09, 2018 | 19.02 | 19.08 | 18.98 | 19.05 | 2,240,866 | +0.03(+0.17%) |
Mar 08, 2018 | 19.05 | 19.06 | 18.95 | 19.02 | 1,828,768 | +0.05(+0.27%) |
Mar 07, 2018 | 19.03 | 18.96 | 2,106,172 | -0.10(-0.50%) | ||
Mar 06, 2018 | 19.03 | 19.06 | 18.93 | 19.06 | 1,617,961 | +0.00(+0.00%) |
Mar 05, 2018 | 18.93 | 19.06 | 18.93 | 19.06 | 1,525,308 | +0.10(+0.51%) |
Mar 02, 2018 | 18.90 | 18.96 | 18.87 | 18.96 | 2,945,782 | +0.03(+0.17%) |