Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.51 | 20.51 | 20.20 | 20.33 | 8,901 | -0.13(-0.64%) |
May 30, 2018 | 20.34 | 20.47 | 20.34 | 20.46 | 30,660 | +0.17(+0.84%) |
May 29, 2018 | 20.24 | 20.38 | 20.15 | 20.29 | 23,728 | -0.19(-0.93%) |
May 28, 2018 | 20.55 | 20.55 | 20.44 | 20.48 | 14,959 | -0.07(-0.34%) |
May 25, 2018 | 20.50 | 20.59 | 20.50 | 20.55 | 1,731 | +0.04(+0.20%) |
May 24, 2018 | 20.52 | 20.55 | 20.44 | 20.51 | 16,609 | -0.01(-0.05%) |
May 23, 2018 | 20.61 | 20.61 | 20.49 | 20.52 | 8,796 | -0.13(-0.63%) |
May 22, 2018 | 20.64 | 20.72 | 20.63 | 20.65 | 34,028 | +0.14(+0.68%) |
May 18, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.02(+0.10%) | |
May 17, 2018 | 20.46 | 20.55 | 20.46 | 20.49 | 13,940 | +0.04(+0.20%) |
May 16, 2018 | 20.33 | 20.45 | 20.33 | 20.45 | 6,882 | +0.13(+0.64%) |
May 15, 2018 | 20.31 | 20.32 | 20.25 | 20.32 | 11,732 | +0.01(+0.05%) |
May 14, 2018 | 20.37 | 20.37 | 20.31 | 20.31 | 16,758 | +0.02(+0.10%) |
May 11, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 5,510 | -0.03(-0.15%) |
May 10, 2018 | 20.33 | 20.35 | 20.32 | 20.32 | 5,741 | +0.01(+0.05%) |
May 09, 2018 | 20.26 | 20.33 | 20.20 | 20.31 | 16,571 | +0.11(+0.54%) |
May 08, 2018 | 20.05 | 20.21 | 20.05 | 20.20 | 13,046 | +0.10(+0.50%) |
May 07, 2018 | 20.18 | 20.19 | 20.08 | 20.10 | 9,985 | +0.01(+0.05%) |
May 04, 2018 | 19.89 | 20.09 | 19.89 | 20.09 | 18,541 | +0.14(+0.70%) |
May 03, 2018 | 19.92 | 20.01 | 19.88 | 19.95 | 12,506 | -0.03(-0.15%) |
May 02, 2018 | 19.99 | 20.02 | 19.95 | 19.98 | 11,563 | +0.16(+0.81%) |
May 01, 2018 | 19.88 | 19.88 | 19.79 | 19.82 | 17,508 | -0.02(-0.10%) |
Apr 30, 2018 | 19.80 | 19.87 | 19.80 | 19.84 | 7,917 | +0.04(+0.20%) |
Apr 27, 2018 | 19.75 | 19.82 | 19.73 | 19.80 | 6,686 | +0.08(+0.41%) |
Apr 26, 2018 | 19.65 | 19.73 | 19.65 | 19.72 | 1,506 | +0.20(+1.02%) |
Apr 25, 2018 | 19.42 | 19.52 | 19.40 | 19.52 | 3,421 | +0.10(+0.51%) |
Apr 24, 2018 | 19.65 | 19.65 | 19.39 | 19.42 | 17,634 | -0.11(-0.56%) |
Apr 23, 2018 | 19.50 | 19.56 | 19.50 | 19.53 | 4,088 | +0.06(+0.31%) |
Apr 20, 2018 | 19.48 | 19.50 | 19.38 | 19.47 | 34,765 | -0.03(-0.15%) |
Apr 19, 2018 | 19.51 | 19.52 | 19.49 | 19.50 | 3,212 | -0.13(-0.66%) |
Apr 18, 2018 | 19.52 | 19.63 | 19.52 | 19.63 | 16,613 | +0.11(+0.56%) |
Apr 17, 2018 | 19.46 | 19.61 | 19.46 | 19.52 | 13,653 | +0.10(+0.51%) |
Apr 16, 2018 | 19.42 | 19.42 | 19.41 | 19.42 | 2,434 | -0.05(-0.26%) |
Apr 13, 2018 | 19.47 | 19.47 | 19.41 | 19.47 | 9,129 | +0.00(+0.00%) |
Apr 12, 2018 | 19.43 | 19.47 | 19.41 | 19.47 | 11,598 | +0.14(+0.72%) |
Apr 11, 2018 | 19.37 | 19.41 | 19.33 | 19.33 | 2,736 | -0.15(-0.77%) |
Apr 10, 2018 | 19.43 | 19.48 | 19.42 | 19.48 | 4,680 | +0.15(+0.78%) |
Apr 09, 2018 | 19.25 | 19.36 | 19.25 | 19.33 | 6,578 | +0.13(+0.68%) |
Apr 06, 2018 | 19.29 | 19.29 | 19.16 | 19.20 | 26,170 | -0.12(-0.62%) |
Apr 05, 2018 | 19.16 | 19.35 | 19.16 | 19.32 | 19,033 | +0.30(+1.58%) |
Apr 04, 2018 | 18.80 | 19.06 | 18.70 | 19.02 | 45,155 | +0.02(+0.11%) |
Apr 03, 2018 | 19.07 | 19.07 | 18.94 | 19.00 | 6,261 | +0.19(+1.01%) |
Apr 02, 2018 | 19.20 | 19.20 | 18.59 | 18.81 | 55,620 | -0.36(-1.88%) |
Mar 29, 2018 | 19.17 | 19.17 | 19.17 | 0 | +0.16(+0.84%) | |
Mar 28, 2018 | 18.85 | 19.08 | 18.82 | 19.01 | 8,767 | +0.46(+2.48%) |
Mar 27, 2018 | 18.78 | 18.78 | 18.53 | 18.55 | 11,895 | -0.28(-1.49%) |
Mar 26, 2018 | 18.80 | 18.83 | 18.68 | 18.83 | 7,569 | +0.15(+0.80%) |
Mar 23, 2018 | 18.86 | 18.86 | 18.68 | 18.68 | 8,705 | -0.15(-0.80%) |
Mar 22, 2018 | 18.95 | 19.00 | 18.83 | 18.83 | 10,509 | -0.29(-1.52%) |
Mar 21, 2018 | 19.10 | 19.18 | 19.10 | 19.12 | 3,773 | -0.11(-0.57%) |
Mar 20, 2018 | 19.13 | 19.25 | 19.13 | 19.23 | 8,661 | +0.09(+0.47%) |
Mar 19, 2018 | 19.22 | 19.25 | 19.11 | 19.14 | 21,856 | -0.17(-0.88%) |
Mar 16, 2018 | 19.34 | 19.37 | 19.30 | 19.31 | 2,869 | -0.03(-0.16%) |
Mar 15, 2018 | 19.26 | 19.34 | 19.25 | 19.34 | 142,908 | +0.12(+0.62%) |
Mar 14, 2018 | 19.28 | 19.28 | 19.20 | 19.22 | 13,813 | +0.11(+0.58%) |
Mar 13, 2018 | 19.37 | 19.37 | 19.08 | 19.11 | 33,922 | -0.32(-1.65%) |
Mar 12, 2018 | 19.50 | 19.50 | 19.37 | 19.43 | 10,545 | -0.03(-0.15%) |
Mar 09, 2018 | 19.38 | 19.46 | 19.38 | 19.46 | 8,288 | +0.09(+0.46%) |
Mar 08, 2018 | 19.26 | 19.37 | 19.26 | 19.37 | 6,827 | +0.20(+1.04%) |
Mar 07, 2018 | 19.11 | 19.17 | 19.06 | 19.17 | 6,658 | +0.12(+0.63%) |
Mar 06, 2018 | 19.17 | 19.17 | 19.02 | 19.05 | 10,835 | -0.02(-0.10%) |
Mar 05, 2018 | 18.82 | 19.07 | 18.82 | 19.07 | 10,494 | +0.14(+0.74%) |
Mar 02, 2018 | 18.79 | 18.93 | 18.78 | 18.93 | 6,716 | -0.06(-0.32%) |