Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.28 | 20.28 | 20.20 | 20.27 | 68,854 | -0.01(-0.06%) |
May 30, 2018 | 20.29 | 20.33 | 20.21 | 20.28 | 6,684 | +0.08(+0.39%) |
May 29, 2018 | 20.40 | 20.40 | 20.14 | 20.20 | 17,418 | -0.04(-0.20%) |
May 25, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 20.22 | 20.30 | 20.18 | 20.23 | 24,845 | -0.05(-0.26%) |
May 23, 2018 | 20.24 | 20.30 | 20.21 | 20.29 | 11,840 | +0.00(+0.02%) |
May 22, 2018 | 20.20 | 20.28 | 20.18 | 20.28 | 8,993 | +0.08(+0.39%) |
May 21, 2018 | 20.22 | 20.22 | 20.18 | 20.20 | 12,715 | -0.04(-0.19%) |
May 18, 2018 | 20.07 | 20.26 | 20.07 | 20.24 | 75,436 | +0.11(+0.57%) |
May 17, 2018 | 19.97 | 20.19 | 19.97 | 20.13 | 9,076 | -0.00(-0.02%) |
May 16, 2018 | 20.05 | 20.15 | 20.01 | 20.13 | 92,604 | +0.10(+0.49%) |
May 15, 2018 | 20.13 | 20.17 | 20.03 | 20.03 | 15,754 | -0.08(-0.40%) |
May 14, 2018 | 20.07 | 20.17 | 20.03 | 20.11 | 13,783 | +0.02(+0.10%) |
May 11, 2018 | 20.01 | 20.11 | 19.97 | 20.09 | 20,486 | +0.15(+0.75%) |
May 10, 2018 | 19.95 | 20.02 | 19.93 | 19.94 | 14,837 | +0.14(+0.71%) |
May 09, 2018 | 19.75 | 19.89 | 19.75 | 19.80 | 2,259 | -0.05(-0.26%) |
May 08, 2018 | 19.74 | 19.94 | 19.74 | 19.85 | 4,682 | +0.12(+0.59%) |
May 07, 2018 | 19.65 | 19.83 | 19.57 | 19.74 | 9,019 | +0.10(+0.49%) |
May 04, 2018 | 19.37 | 19.66 | 19.37 | 19.64 | 12,736 | +0.07(+0.35%) |
May 03, 2018 | 19.44 | 19.57 | 19.38 | 19.57 | 34,841 | +0.26(+1.35%) |
May 02, 2018 | 19.50 | 19.57 | 19.31 | 19.31 | 9,507 | -0.21(-1.08%) |
May 01, 2018 | 19.59 | 19.64 | 19.41 | 19.52 | 11,972 | +0.01(+0.04%) |
Apr 30, 2018 | 19.49 | 19.66 | 19.47 | 19.51 | 29,329 | +0.02(+0.08%) |
Apr 27, 2018 | 19.45 | 19.50 | 19.42 | 19.50 | 12,390 | +0.06(+0.31%) |
Apr 26, 2018 | 19.53 | 19.53 | 19.38 | 19.44 | 6,058 | +0.02(+0.08%) |
Apr 25, 2018 | 19.37 | 19.43 | 19.37 | 19.42 | 2,764 | -0.01(-0.05%) |
Apr 24, 2018 | 19.50 | 19.60 | 19.36 | 19.43 | 16,557 | -0.06(-0.31%) |
Apr 23, 2018 | 19.60 | 19.60 | 19.40 | 19.49 | 11,631 | +0.07(+0.36%) |
Apr 20, 2018 | 19.40 | 19.44 | 19.39 | 19.42 | 3,859 | -0.06(-0.30%) |
Apr 19, 2018 | 19.67 | 19.67 | 19.48 | 19.48 | 7,306 | -0.09(-0.46%) |
Apr 18, 2018 | 19.53 | 19.66 | 19.49 | 19.57 | 10,211 | +0.05(+0.26%) |
Apr 17, 2018 | 19.49 | 19.57 | 19.42 | 19.52 | 22,872 | +0.10(+0.49%) |
Apr 16, 2018 | 19.58 | 19.58 | 19.36 | 19.42 | 6,762 | +0.03(+0.18%) |
Apr 13, 2018 | 19.44 | 19.44 | 19.34 | 19.39 | 5,671 | -0.10(-0.52%) |
Apr 12, 2018 | 19.61 | 19.61 | 19.44 | 19.49 | 16,321 | -0.44(-2.20%) |
Apr 11, 2018 | 19.94 | 19.98 | 19.89 | 19.93 | 25,845 | +0.07(+0.33%) |
Apr 10, 2018 | 20.24 | 20.24 | 19.85 | 19.86 | 11,724 | -0.08(-0.38%) |
Apr 09, 2018 | 20.00 | 20.07 | 19.86 | 19.94 | 21,311 | -0.03(-0.15%) |
Apr 06, 2018 | 19.90 | 20.00 | 19.88 | 19.97 | 16,027 | -0.06(-0.31%) |
Apr 05, 2018 | 19.82 | 20.14 | 19.82 | 20.03 | 23,316 | +0.14(+0.72%) |
Apr 04, 2018 | 19.14 | 19.97 | 19.14 | 19.89 | 15,734 | +0.16(+0.81%) |
Apr 03, 2018 | 19.62 | 19.85 | 19.62 | 19.73 | 17,529 | +0.15(+0.77%) |
Apr 02, 2018 | 19.70 | 19.70 | 19.51 | 19.58 | 5,722 | -0.21(-1.06%) |
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.20(+1.05%) | |
Mar 28, 2018 | 19.62 | 19.65 | 19.50 | 19.59 | 13,348 | +0.03(+0.13%) |
Mar 27, 2018 | 19.75 | 19.76 | 19.49 | 19.56 | 34,905 | -0.17(-0.86%) |
Mar 26, 2018 | 19.82 | 19.82 | 19.66 | 19.73 | 22,177 | +0.17(+0.87%) |
Mar 23, 2018 | 19.95 | 19.95 | 19.56 | 19.56 | 33,120 | -0.36(-1.81%) |
Mar 22, 2018 | 19.51 | 20.08 | 19.51 | 19.92 | 75,167 | +0.34(+1.72%) |
Mar 21, 2018 | 19.57 | 19.58 | 19.50 | 19.58 | 11,295 | +0.06(+0.32%) |
Mar 20, 2018 | 19.56 | 19.63 | 19.49 | 19.52 | 13,052 | -0.07(-0.35%) |
Mar 19, 2018 | 19.29 | 19.61 | 19.29 | 19.59 | 3,684 | +0.07(+0.35%) |
Mar 16, 2018 | 19.41 | 19.67 | 19.41 | 19.52 | 11,908 | +0.00(+0.01%) |
Mar 15, 2018 | 19.70 | 19.70 | 19.40 | 19.52 | 17,228 | -0.17(-0.89%) |
Mar 14, 2018 | 19.88 | 19.88 | 19.65 | 19.69 | 17,436 | -0.03(-0.13%) |
Mar 13, 2018 | 19.69 | 19.84 | 19.64 | 19.72 | 12,283 | +0.05(+0.25%) |
Mar 12, 2018 | 19.85 | 19.85 | 19.63 | 19.67 | 11,790 | -0.07(-0.33%) |
Mar 09, 2018 | 19.80 | 19.80 | 19.56 | 19.74 | 39,529 | +0.15(+0.75%) |
Mar 08, 2018 | 19.52 | 19.64 | 19.52 | 19.59 | 8,172 | +0.22(+1.14%) |
Mar 07, 2018 | 19.58 | 19.37 | 19.37 | 6,952 | -0.23(-1.17%) | |
Mar 06, 2018 | 19.31 | 19.66 | 19.31 | 19.60 | 24,238 | +0.23(+1.19%) |
Mar 05, 2018 | 19.17 | 19.59 | 19.17 | 19.37 | 39,808 | +0.06(+0.31%) |
Mar 02, 2018 | 19.85 | 19.85 | 19.07 | 19.31 | 12,071 | +0.26(+1.36%) |