Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 19.80 | 19.80 | 19.80 | 27 | -0.34(-1.69%) | |
May 29, 2018 | 19.87 | 20.19 | 19.83 | 20.14 | 6,112 | +0.40(+2.03%) |
May 25, 2018 | 19.74 | 19.74 | 19.74 | 0 | -0.09(-0.45%) | |
May 23, 2018 | 19.83 | 19.83 | 19.83 | 66 | -0.02(-0.11%) | |
May 22, 2018 | 19.83 | 19.85 | 19.83 | 19.85 | 706 | +0.15(+0.75%) |
May 21, 2018 | 20.05 | 20.05 | 19.64 | 19.71 | 1,110 | -0.18(-0.89%) |
May 18, 2018 | 19.88 | 19.88 | 19.88 | 19.88 | 357 | -0.16(-0.80%) |
May 17, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 171 | +0.35(+1.76%) |
May 16, 2018 | 19.56 | 20.01 | 19.56 | 19.70 | 737 | -0.40(-2.00%) |
May 14, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.04(+0.22%) | |
May 11, 2018 | 20.05 | 20.05 | 19.74 | 20.05 | 3,675 | +0.00(+0.00%) |
May 10, 2018 | 19.79 | 20.10 | 19.79 | 20.05 | 3,386 | -0.09(-0.44%) |
May 09, 2018 | 19.74 | 20.14 | 19.27 | 20.14 | 2,910 | +0.04(+0.22%) |
May 08, 2018 | 19.83 | 20.10 | 19.67 | 20.10 | 3,403 | +0.09(+0.45%) |
May 07, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 163 | -0.04(-0.22%) |
May 04, 2018 | 20.01 | 20.05 | 19.96 | 20.05 | 4,532 | +0.09(+0.45%) |
May 03, 2018 | 19.87 | 20.05 | 19.72 | 19.96 | 5,405 | +0.18(+0.90%) |
May 01, 2018 | 19.79 | 19.79 | 19.79 | 111 | -0.09(-0.45%) | |
Apr 30, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 175 | +0.25(+1.25%) |
Apr 27, 2018 | 19.56 | 19.63 | 19.35 | 19.63 | 2,214 | -0.04(-0.20%) |
Apr 26, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 304 | -0.03(-0.14%) |
Apr 24, 2018 | 19.70 | 19.70 | 19.70 | 190 | +0.53(+2.79%) | |
Apr 23, 2018 | 18.94 | 19.25 | 18.94 | 19.16 | 1,817 | -0.13(-0.69%) |
Apr 20, 2018 | 18.94 | 19.30 | 18.94 | 19.30 | 756 | +0.04(+0.23%) |
Apr 19, 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 146 | +0.49(+2.61%) |
Apr 18, 2018 | 18.94 | 19.05 | 18.76 | 18.76 | 1,746 | -0.58(-3.00%) |
Apr 17, 2018 | 19.34 | 19.34 | 19.34 | 19.34 | 238 | +0.80(+4.33%) |
Apr 16, 2018 | 19.12 | 19.12 | 18.54 | 18.54 | 2,737 | -0.87(-4.49%) |
Apr 13, 2018 | 19.38 | 19.46 | 19.38 | 19.41 | 6,384 | -0.20(-1.01%) |
Apr 10, 2018 | 19.61 | 19.61 | 19.61 | 134 | +0.27(+1.38%) | |
Apr 09, 2018 | 19.43 | 19.61 | 19.12 | 19.34 | 4,014 | -0.27(-1.36%) |
Apr 05, 2018 | 19.61 | 19.61 | 19.61 | 26 | +0.53(+2.80%) | |
Apr 04, 2018 | 19.21 | 19.21 | 19.07 | 19.07 | 1,230 | -0.53(-2.73%) |
Apr 03, 2018 | 19.61 | 19.83 | 19.39 | 19.61 | 2,477 | +0.00(+0.00%) |
Apr 02, 2018 | 19.70 | 19.83 | 19.51 | 19.61 | 6,255 | +0.00(+0.00%) |
Mar 29, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.58(+3.04%) | |
Mar 27, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.70(-3.54%) | |
Mar 26, 2018 | 19.79 | 19.79 | 19.73 | 19.73 | 647 | -0.06(-0.30%) |
Mar 23, 2018 | 19.79 | 19.79 | 19.55 | 19.79 | 1,631 | +0.09(+0.45%) |
Mar 21, 2018 | 19.70 | 19.70 | 19.70 | 154 | -0.09(-0.45%) | |
Mar 20, 2018 | 19.74 | 19.79 | 19.65 | 19.79 | 3,970 | +0.04(+0.23%) |
Mar 19, 2018 | 19.67 | 19.74 | 19.67 | 19.74 | 903 | +0.00(+0.00%) |
Mar 16, 2018 | 19.74 | 19.74 | 19.61 | 19.74 | 1,524 | +0.00(+0.00%) |
Mar 15, 2018 | 19.34 | 19.83 | 18.89 | 19.74 | 56,550 | +0.45(+2.31%) |
Mar 14, 2018 | 19.30 | 19.30 | 19.25 | 19.30 | 1,343 | +0.75(+4.07%) |
Mar 13, 2018 | 19.51 | 19.51 | 18.54 | 18.54 | 1,911 | -0.17(-0.93%) |
Mar 12, 2018 | 19.12 | 19.12 | 18.45 | 18.72 | 6,327 | -0.27(-1.41%) |
Mar 09, 2018 | 18.87 | 19.03 | 18.87 | 18.98 | 2,054 | -0.04(-0.23%) |
Mar 08, 2018 | 19.16 | 19.16 | 18.32 | 19.03 | 3,578 | -0.13(-0.70%) |
Mar 07, 2018 | 18.32 | 19.16 | 18.27 | 19.16 | 5,715 | +0.67(+3.61%) |
Mar 06, 2018 | 18.49 | 18.87 | 18.36 | 18.49 | 3,507 | -0.94(-4.82%) |
Mar 05, 2018 | 19.61 | 19.61 | 18.18 | 19.43 | 5,913 | -0.18(-0.91%) |
Mar 02, 2018 | 18.54 | 19.61 | 18.54 | 19.61 | 1,284 | +1.16(+6.28%) |