Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.89 | 19.89 | 19.83 | 19.84 | 28,592 | +0.01(+0.03%) |
May 30, 2018 | 19.85 | 19.88 | 19.83 | 19.83 | 15,980 | -0.03(-0.15%) |
May 29, 2018 | 19.90 | 19.90 | 19.82 | 19.86 | 22,887 | +0.02(+0.11%) |
May 25, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 19.88 | 19.88 | 19.82 | 19.84 | 40,303 | +0.00(+0.01%) |
May 23, 2018 | 19.78 | 19.86 | 19.78 | 19.83 | 36,456 | +0.00(+0.01%) |
May 22, 2018 | 19.88 | 19.88 | 19.79 | 19.83 | 88,079 | -0.02(-0.12%) |
May 21, 2018 | 19.87 | 19.87 | 19.77 | 19.86 | 27,538 | +0.04(+0.21%) |
May 18, 2018 | 19.77 | 19.84 | 19.77 | 19.82 | 21,681 | +0.04(+0.18%) |
May 17, 2018 | 19.85 | 19.85 | 19.76 | 19.78 | 14,549 | -0.06(-0.32%) |
May 16, 2018 | 19.86 | 19.88 | 19.79 | 19.84 | 29,052 | +0.05(+0.25%) |
May 15, 2018 | 19.83 | 19.89 | 19.76 | 19.80 | 34,254 | -0.03(-0.16%) |
May 14, 2018 | 19.88 | 19.92 | 19.77 | 19.83 | 22,937 | +0.01(+0.04%) |
May 11, 2018 | 19.86 | 19.96 | 19.77 | 19.82 | 20,962 | -0.03(-0.16%) |
May 10, 2018 | 19.85 | 19.86 | 19.82 | 19.85 | 23,389 | +0.01(+0.03%) |
May 09, 2018 | 19.80 | 19.86 | 19.80 | 19.84 | 26,658 | +0.04(+0.20%) |
May 08, 2018 | 19.82 | 19.83 | 19.80 | 19.80 | 146,417 | -0.06(-0.28%) |
May 07, 2018 | 19.85 | 19.86 | 19.81 | 19.86 | 43,016 | +0.06(+0.29%) |
May 04, 2018 | 19.82 | 19.85 | 19.79 | 19.80 | 16,874 | +0.02(+0.08%) |
May 03, 2018 | 19.76 | 19.81 | 19.75 | 19.79 | 42,166 | -0.04(-0.20%) |
May 02, 2018 | 19.75 | 19.86 | 19.75 | 19.83 | 20,317 | +0.03(+0.16%) |
May 01, 2018 | 19.83 | 19.87 | 19.80 | 19.80 | 18,988 | -0.04(-0.20%) |
Apr 30, 2018 | 19.85 | 19.86 | 19.80 | 19.84 | 35,319 | +0.01(+0.04%) |
Apr 27, 2018 | 19.81 | 19.87 | 19.78 | 19.83 | 42,663 | -0.04(-0.20%) |
Apr 26, 2018 | 19.80 | 19.87 | 19.78 | 19.87 | 22,539 | +0.02(+0.08%) |
Apr 25, 2018 | 19.79 | 19.86 | 19.71 | 19.85 | 24,881 | +0.05(+0.24%) |
Apr 24, 2018 | 19.80 | 19.90 | 19.80 | 19.80 | 44,932 | +0.00(+0.00%) |
Apr 23, 2018 | 19.87 | 19.91 | 19.80 | 19.80 | 25,647 | -0.06(-0.29%) |
Apr 20, 2018 | 19.91 | 19.93 | 19.83 | 19.86 | 52,752 | -0.06(-0.32%) |
Apr 19, 2018 | 19.91 | 19.94 | 19.87 | 19.92 | 94,811 | +0.05(+0.27%) |
Apr 18, 2018 | 19.86 | 19.92 | 19.86 | 19.87 | 43,256 | -0.05(-0.24%) |
Apr 17, 2018 | 19.90 | 19.96 | 19.86 | 19.92 | 46,523 | +0.02(+0.09%) |
Apr 16, 2018 | 19.88 | 19.95 | 19.84 | 19.90 | 38,543 | -0.03(-0.13%) |
Apr 13, 2018 | 19.95 | 19.95 | 19.81 | 19.93 | 29,277 | +0.03(+0.14%) |
Apr 12, 2018 | 19.82 | 19.91 | 19.82 | 19.90 | 28,329 | +0.01(+0.07%) |
Apr 11, 2018 | 19.84 | 19.92 | 19.79 | 19.88 | 25,189 | +0.02(+0.11%) |
Apr 10, 2018 | 19.85 | 19.86 | 19.77 | 19.86 | 22,804 | +0.02(+0.08%) |
Apr 09, 2018 | 19.85 | 19.85 | 19.76 | 19.85 | 25,447 | +0.01(+0.04%) |
Apr 06, 2018 | 19.85 | 19.85 | 19.73 | 19.84 | 31,043 | -0.02(-0.08%) |
Apr 05, 2018 | 19.85 | 19.85 | 19.72 | 19.85 | 60,325 | +0.01(+0.04%) |
Apr 04, 2018 | 19.85 | 19.85 | 19.70 | 19.85 | 29,787 | +0.06(+0.30%) |
Apr 03, 2018 | 19.79 | 19.84 | 19.73 | 19.79 | 56,458 | +0.07(+0.35%) |
Apr 02, 2018 | 19.73 | 19.82 | 19.71 | 19.72 | 70,989 | -0.11(-0.57%) |
Mar 29, 2018 | 19.83 | 19.83 | 19.83 | 0 | +0.11(+0.57%) | |
Mar 28, 2018 | 19.84 | 19.84 | 19.72 | 19.72 | 75,202 | -0.02(-0.08%) |
Mar 27, 2018 | 19.68 | 19.85 | 19.68 | 19.73 | 50,610 | -0.06(-0.29%) |
Mar 26, 2018 | 19.66 | 19.86 | 19.64 | 19.79 | 48,821 | +0.15(+0.74%) |
Mar 23, 2018 | 19.73 | 19.81 | 19.63 | 19.64 | 61,664 | -0.13(-0.65%) |
Mar 22, 2018 | 19.88 | 19.88 | 19.65 | 19.77 | 474,658 | -0.02(-0.09%) |
Mar 21, 2018 | 19.78 | 19.86 | 19.78 | 19.79 | 580,716 | -0.00(-0.01%) |
Mar 20, 2018 | 19.83 | 19.83 | 19.76 | 19.79 | 32,757 | -0.04(-0.20%) |
Mar 19, 2018 | 19.75 | 19.83 | 19.74 | 19.83 | 37,158 | +0.04(+0.20%) |
Mar 16, 2018 | 19.84 | 19.84 | 19.78 | 19.79 | 43,568 | +0.01(+0.04%) |
Mar 15, 2018 | 19.75 | 19.83 | 19.75 | 19.79 | 36,177 | +0.03(+0.16%) |
Mar 14, 2018 | 19.81 | 19.86 | 19.74 | 19.75 | 4,270,002 | -0.07(-0.36%) |
Mar 13, 2018 | 19.85 | 19.90 | 19.79 | 19.82 | 2,222,331 | -0.01(-0.03%) |
Mar 12, 2018 | 19.85 | 19.85 | 19.80 | 19.83 | 44,227 | -0.02(-0.08%) |
Mar 09, 2018 | 19.86 | 19.86 | 19.83 | 19.85 | 39,359 | +0.03(+0.14%) |
Mar 08, 2018 | 19.83 | 19.86 | 19.76 | 19.82 | 454,348 | +0.03(+0.16%) |
Mar 07, 2018 | 19.86 | 19.76 | 19.79 | 35,040 | -0.01(-0.04%) | |
Mar 06, 2018 | 19.82 | 19.85 | 19.75 | 19.79 | 37,760 | -0.06(-0.32%) |
Mar 05, 2018 | 19.85 | 19.86 | 19.77 | 19.86 | 37,135 | -0.00(-0.00%) |
Mar 02, 2018 | 19.87 | 19.87 | 19.74 | 19.86 | 44,673 | +0.06(+0.32%) |