Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.86 | 19.88 | 19.74 | 19.88 | 4,337 | -0.04(-0.20%) |
May 30, 2018 | 19.95 | 20.07 | 19.92 | 19.92 | 3,892 | +0.32(+1.63%) |
May 29, 2018 | 19.55 | 19.63 | 19.54 | 19.60 | 9,722 | -0.15(-0.76%) |
May 25, 2018 | 19.75 | 19.75 | 19.75 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 19.69 | 19.76 | 19.69 | 19.76 | 1,400 | +0.06(+0.32%) |
May 23, 2018 | 19.62 | 19.70 | 19.61 | 19.69 | 3,688 | +0.10(+0.51%) |
May 22, 2018 | 19.63 | 19.75 | 19.59 | 19.59 | 1,625 | +0.01(+0.07%) |
May 21, 2018 | 19.59 | 19.69 | 19.58 | 19.58 | 11,389 | -0.04(-0.19%) |
May 18, 2018 | 19.63 | 19.68 | 19.60 | 19.62 | 3,272 | -0.05(-0.26%) |
May 17, 2018 | 19.67 | 19.67 | 19.58 | 19.67 | 1,298 | +0.00(+0.00%) |
May 16, 2018 | 19.73 | 19.73 | 19.63 | 19.67 | 9,154 | +0.18(+0.92%) |
May 15, 2018 | 19.43 | 19.52 | 19.43 | 19.49 | 1,167 | -0.08(-0.42%) |
May 14, 2018 | 19.51 | 19.67 | 19.51 | 19.57 | 2,998 | +0.08(+0.42%) |
May 11, 2018 | 19.74 | 19.74 | 19.48 | 19.49 | 5,209 | -0.06(-0.31%) |
May 10, 2018 | 19.53 | 19.72 | 19.53 | 19.55 | 7,321 | +0.08(+0.43%) |
May 09, 2018 | 19.44 | 19.54 | 19.44 | 19.47 | 9,827 | +0.08(+0.40%) |
May 08, 2018 | 19.40 | 19.40 | 19.30 | 19.39 | 3,986 | -0.00(-0.01%) |
May 07, 2018 | 19.41 | 19.47 | 19.38 | 19.39 | 2,258 | +0.00(+0.01%) |
May 04, 2018 | 19.38 | 19.53 | 19.29 | 19.39 | 3,059 | +0.12(+0.65%) |
May 03, 2018 | 19.35 | 19.40 | 19.22 | 19.26 | 5,089 | -0.10(-0.52%) |
May 02, 2018 | 19.35 | 19.45 | 19.35 | 19.36 | 3,818 | -0.29(-1.49%) |
May 01, 2018 | 19.61 | 19.66 | 19.47 | 19.66 | 2,583 | -0.03(-0.14%) |
Apr 30, 2018 | 19.76 | 19.82 | 19.68 | 19.68 | 6,535 | -0.09(-0.45%) |
Apr 27, 2018 | 19.58 | 19.85 | 19.58 | 19.77 | 12,709 | +0.10(+0.53%) |
Apr 26, 2018 | 19.67 | 19.73 | 19.59 | 19.67 | 2,553 | +0.25(+1.29%) |
Apr 25, 2018 | 19.35 | 19.44 | 19.34 | 19.42 | 9,295 | +0.16(+0.83%) |
Apr 24, 2018 | 19.53 | 19.53 | 19.26 | 19.26 | 12,785 | -0.31(-1.58%) |
Apr 23, 2018 | 19.79 | 19.79 | 19.49 | 19.57 | 8,778 | +0.02(+0.08%) |
Apr 20, 2018 | 19.96 | 19.96 | 19.53 | 19.55 | 13,714 | -0.21(-1.08%) |
Apr 19, 2018 | 20.06 | 20.06 | 19.54 | 19.76 | 9,181 | -0.32(-1.59%) |
Apr 18, 2018 | 20.14 | 20.14 | 20.03 | 20.08 | 4,097 | -0.14(-0.69%) |
Apr 17, 2018 | 20.16 | 20.29 | 20.09 | 20.22 | 3,309 | +0.19(+0.95%) |
Apr 16, 2018 | 19.83 | 20.06 | 19.83 | 20.03 | 5,034 | +0.27(+1.38%) |
Apr 13, 2018 | 19.68 | 19.76 | 19.68 | 19.76 | 3,054 | -0.07(-0.35%) |
Apr 12, 2018 | 19.81 | 19.88 | 19.77 | 19.83 | 4,051 | +0.01(+0.05%) |
Apr 11, 2018 | 19.68 | 19.93 | 19.68 | 19.82 | 8,616 | +0.02(+0.11%) |
Apr 10, 2018 | 19.68 | 19.91 | 19.68 | 19.80 | 5,943 | +0.15(+0.76%) |
Apr 09, 2018 | 19.72 | 19.84 | 19.64 | 19.65 | 6,659 | +0.07(+0.36%) |
Apr 06, 2018 | 19.88 | 19.88 | 19.41 | 19.58 | 25,954 | -0.21(-1.04%) |
Apr 05, 2018 | 19.93 | 19.93 | 19.59 | 19.78 | 17,197 | +0.11(+0.57%) |
Apr 04, 2018 | 19.08 | 19.67 | 19.08 | 19.67 | 2,870 | +0.25(+1.27%) |
Apr 03, 2018 | 19.20 | 19.43 | 19.14 | 19.42 | 9,157 | +0.24(+1.25%) |
Apr 02, 2018 | 19.26 | 19.34 | 19.01 | 19.18 | 9,535 | -0.37(-1.92%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.26(+1.36%) | |
Mar 28, 2018 | 19.16 | 19.35 | 19.07 | 19.30 | 2,614 | +0.32(+1.69%) |
Mar 27, 2018 | 19.38 | 19.38 | 18.94 | 18.98 | 6,331 | -0.16(-0.81%) |
Mar 26, 2018 | 18.93 | 19.18 | 18.93 | 19.13 | 7,925 | +0.09(+0.50%) |
Mar 23, 2018 | 19.11 | 19.35 | 19.04 | 19.04 | 16,356 | -0.12(-0.65%) |
Mar 22, 2018 | 19.53 | 19.53 | 19.16 | 19.16 | 7,947 | -0.45(-2.27%) |
Mar 21, 2018 | 19.62 | 19.72 | 19.54 | 19.61 | 4,684 | -0.11(-0.53%) |
Mar 20, 2018 | 19.68 | 19.75 | 19.68 | 19.71 | 1,565 | -0.04(-0.18%) |
Mar 19, 2018 | 19.81 | 19.81 | 19.51 | 19.75 | 7,320 | -0.09(-0.43%) |
Mar 16, 2018 | 19.99 | 19.99 | 19.81 | 19.83 | 4,530 | -0.21(-1.07%) |
Mar 15, 2018 | 20.06 | 20.06 | 20.05 | 20.05 | 1,734 | -0.08(-0.40%) |
Mar 14, 2018 | 20.12 | 20.15 | 20.06 | 20.13 | 8,938 | +0.01(+0.06%) |
Mar 13, 2018 | 20.33 | 20.33 | 20.12 | 20.12 | 4,740 | -0.11(-0.52%) |
Mar 12, 2018 | 20.35 | 20.35 | 20.18 | 20.22 | 4,716 | +0.04(+0.18%) |
Mar 09, 2018 | 20.10 | 20.20 | 20.10 | 20.18 | 4,270 | +0.17(+0.86%) |
Mar 08, 2018 | 19.92 | 20.03 | 19.88 | 20.01 | 7,948 | +0.12(+0.59%) |
Mar 07, 2018 | 19.68 | 19.90 | 19.68 | 19.90 | 9,121 | +0.15(+0.77%) |
Mar 06, 2018 | 19.93 | 19.93 | 19.70 | 19.74 | 9,406 | -0.14(-0.69%) |
Mar 05, 2018 | 19.99 | 19.99 | 19.56 | 19.88 | 12,032 | +0.23(+1.15%) |
Mar 02, 2018 | 19.31 | 19.65 | 19.21 | 19.65 | 7,005 | +0.32(+1.64%) |