Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 276 | +0.06(+0.30%) |
May 30, 2018 | 18.87 | 18.96 | 18.87 | 18.95 | 1,940 | +0.12(+0.64%) |
May 29, 2018 | 19.00 | 19.00 | 18.83 | 18.83 | 6,705 | -0.43(-2.23%) |
May 25, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 19.42 | 19.42 | 19.25 | 19.30 | 3,533 | -0.24(-1.24%) |
May 23, 2018 | 19.57 | 19.57 | 19.54 | 19.54 | 1,850 | -0.21(-1.07%) |
May 22, 2018 | 19.67 | 19.75 | 19.67 | 19.75 | 1,150 | +0.08(+0.41%) |
May 21, 2018 | 19.66 | 19.72 | 19.66 | 19.67 | 1,660 | +0.01(+0.04%) |
May 18, 2018 | 19.70 | 19.70 | 19.66 | 19.66 | 5,109 | -0.05(-0.25%) |
May 17, 2018 | 19.69 | 19.78 | 19.69 | 19.71 | 3,399 | +0.01(+0.04%) |
May 16, 2018 | 19.69 | 19.74 | 19.69 | 19.70 | 16,202 | +0.07(+0.35%) |
May 15, 2018 | 19.75 | 19.75 | 19.64 | 19.64 | 3,495 | -0.18(-0.91%) |
May 14, 2018 | 19.79 | 19.97 | 19.79 | 19.82 | 9,674 | +0.02(+0.12%) |
May 11, 2018 | 19.78 | 19.79 | 19.78 | 19.79 | 511 | +0.06(+0.33%) |
May 10, 2018 | 19.71 | 19.74 | 19.69 | 19.73 | 7,051 | +0.07(+0.37%) |
May 09, 2018 | 19.54 | 19.67 | 19.54 | 19.65 | 2,276 | +0.08(+0.43%) |
May 08, 2018 | 19.54 | 19.57 | 19.54 | 19.57 | 1,166 | +0.01(+0.03%) |
May 07, 2018 | 19.61 | 19.64 | 19.56 | 19.56 | 5,531 | +0.03(+0.16%) |
May 04, 2018 | 19.39 | 19.57 | 19.26 | 19.53 | 8,238 | +0.01(+0.03%) |
May 03, 2018 | 19.42 | 19.53 | 19.21 | 19.53 | 6,454 | +0.03(+0.13%) |
May 02, 2018 | 19.61 | 19.61 | 19.46 | 19.50 | 2,742 | -0.05(-0.25%) |
May 01, 2018 | 19.49 | 19.55 | 19.49 | 19.55 | 3,307 | -0.03(-0.17%) |
Apr 30, 2018 | 19.65 | 19.65 | 19.48 | 19.58 | 3,902 | -0.05(-0.25%) |
Apr 27, 2018 | 19.63 | 19.63 | 19.43 | 19.63 | 3,318 | +0.06(+0.29%) |
Apr 26, 2018 | 19.66 | 19.66 | 19.51 | 19.57 | 3,152 | +0.01(+0.04%) |
Apr 25, 2018 | 19.48 | 19.57 | 19.44 | 19.57 | 3,880 | +0.02(+0.12%) |
Apr 24, 2018 | 19.73 | 19.73 | 19.50 | 19.54 | 3,098 | -0.13(-0.64%) |
Apr 23, 2018 | 19.68 | 19.68 | 19.54 | 19.67 | 6,646 | +0.02(+0.12%) |
Apr 20, 2018 | 19.64 | 19.72 | 19.59 | 19.64 | 3,602 | -0.10(-0.51%) |
Apr 19, 2018 | 19.73 | 19.75 | 19.73 | 19.74 | 4,781 | +0.02(+0.08%) |
Apr 18, 2018 | 19.72 | 19.79 | 19.69 | 19.73 | 10,512 | +0.03(+0.16%) |
Apr 17, 2018 | 19.61 | 19.70 | 19.57 | 19.69 | 16,633 | +0.13(+0.67%) |
Apr 16, 2018 | 19.61 | 19.61 | 19.44 | 19.56 | 9,595 | +0.07(+0.37%) |
Apr 13, 2018 | 19.51 | 19.55 | 19.49 | 19.49 | 2,058 | -0.06(-0.31%) |
Apr 12, 2018 | 19.48 | 19.56 | 19.40 | 19.55 | 8,343 | +0.13(+0.69%) |
Apr 11, 2018 | 19.39 | 19.48 | 19.39 | 19.42 | 5,954 | +0.06(+0.29%) |
Apr 10, 2018 | 19.45 | 19.45 | 19.36 | 19.36 | 14,670 | +0.17(+0.88%) |
Apr 09, 2018 | 19.18 | 19.36 | 19.14 | 19.19 | 13,418 | +0.07(+0.36%) |
Apr 06, 2018 | 19.27 | 19.27 | 19.06 | 19.12 | 11,871 | -0.02(-0.11%) |
Apr 05, 2018 | 19.18 | 19.27 | 19.15 | 19.15 | 4,745 | +0.07(+0.39%) |
Apr 04, 2018 | 18.81 | 19.07 | 18.77 | 19.07 | 16,403 | +0.23(+1.25%) |
Apr 03, 2018 | 19.04 | 19.04 | 18.80 | 18.84 | 8,895 | -0.06(-0.30%) |
Apr 02, 2018 | 19.10 | 19.10 | 18.83 | 18.89 | 5,258 | -0.19(-1.01%) |
Mar 29, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.26(+1.38%) | |
Mar 28, 2018 | 18.80 | 18.83 | 18.80 | 18.83 | 12,965 | +0.03(+0.17%) |
Mar 27, 2018 | 19.28 | 19.28 | 18.80 | 18.80 | 21,088 | -0.06(-0.34%) |
Mar 26, 2018 | 18.94 | 18.94 | 18.73 | 18.86 | 12,772 | +0.19(+1.00%) |
Mar 23, 2018 | 18.85 | 18.93 | 18.61 | 18.68 | 8,606 | -0.19(-1.03%) |
Mar 22, 2018 | 19.05 | 19.06 | 18.87 | 18.87 | 10,444 | -0.25(-1.31%) |
Mar 21, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 232 | +0.10(+0.50%) |
Mar 20, 2018 | 19.28 | 19.28 | 18.99 | 19.02 | 2,144 | -0.04(-0.22%) |
Mar 19, 2018 | 19.27 | 19.27 | 18.96 | 19.06 | 5,359 | -0.19(-1.00%) |
Mar 16, 2018 | 19.19 | 19.33 | 19.12 | 19.26 | 20,237 | +0.07(+0.35%) |
Mar 15, 2018 | 19.19 | 19.20 | 19.18 | 19.19 | 6,761 | -0.03(-0.17%) |
Mar 14, 2018 | 19.44 | 19.44 | 19.21 | 19.22 | 5,899 | -0.04(-0.21%) |
Mar 13, 2018 | 19.45 | 19.45 | 19.24 | 19.26 | 8,506 | -0.07(-0.37%) |
Mar 12, 2018 | 19.41 | 19.41 | 19.22 | 19.34 | 15,393 | +0.10(+0.50%) |
Mar 09, 2018 | 19.29 | 19.32 | 19.20 | 19.24 | 9,747 | -0.05(-0.25%) |
Mar 08, 2018 | 19.33 | 19.38 | 19.28 | 19.29 | 4,705 | +0.03(+0.17%) |
Mar 07, 2018 | 19.26 | 19.16 | 19.25 | 4,591 | -0.01(-0.04%) | |
Mar 06, 2018 | 19.31 | 19.34 | 19.26 | 19.26 | 4,646 | +0.07(+0.38%) |
Mar 05, 2018 | 19.02 | 19.24 | 19.01 | 19.19 | 5,372 | +0.12(+0.63%) |
Mar 02, 2018 | 19.00 | 19.07 | 18.97 | 19.07 | 2,688 | +0.07(+0.39%) |