Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.92 | 19.90 | 19.91 | 0 | +0.12(+0.60%) | |
May 30, 2018 | 19.79 | 19.75 | 19.79 | 0 | -0.03(-0.17%) | |
May 29, 2018 | 19.86 | 19.81 | 19.82 | 0 | +0.23(+1.16%) | |
May 28, 2018 | 19.60 | 19.59 | 19.59 | 0 | +0.05(+0.27%) | |
May 27, 2018 | 19.56 | 19.53 | 19.54 | 0 | +0.01(+0.03%) | |
May 25, 2018 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | -0.05(-0.23%) |
May 24, 2018 | 19.59 | 19.57 | 19.58 | 0 | -0.05(-0.25%) | |
May 23, 2018 | 19.66 | 19.61 | 19.63 | 0 | -0.14(-0.71%) | |
May 22, 2018 | 19.79 | 19.76 | 19.77 | 0 | -0.06(-0.33%) | |
May 21, 2018 | 19.84 | 19.82 | 19.83 | 0 | -0.08(-0.38%) | |
May 20, 2018 | 19.93 | 19.89 | 19.91 | 0 | -0.04(-0.22%) | |
May 18, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.19(+0.96%) |
May 17, 2018 | 19.77 | 19.72 | 19.76 | 0 | +0.19(+0.96%) | |
May 16, 2018 | 19.58 | 19.57 | 19.58 | 0 | -0.11(-0.54%) | |
May 15, 2018 | 19.72 | 19.68 | 19.68 | 0 | +0.09(+0.48%) | |
May 14, 2018 | 19.61 | 19.58 | 19.59 | 0 | +0.22(+1.15%) | |
May 13, 2018 | 19.42 | 19.36 | 19.37 | 0 | -0.06(-0.29%) | |
May 11, 2018 | 19.42 | 19.42 | 19.42 | 19.42 | 0 | +0.17(+0.91%) |
May 10, 2018 | 19.26 | 19.22 | 19.25 | 0 | -0.33(-1.68%) | |
May 09, 2018 | 19.59 | 19.57 | 19.58 | 0 | +0.00(+0.02%) | |
May 08, 2018 | 19.59 | 19.56 | 19.57 | 0 | +0.12(+0.61%) | |
May 07, 2018 | 19.47 | 19.45 | 19.46 | 0 | +0.19(+1.00%) | |
May 06, 2018 | 19.29 | 19.25 | 19.26 | 0 | -0.00(-0.03%) | |
May 04, 2018 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | +0.21(+1.11%) |
May 03, 2018 | 19.07 | 19.05 | 19.06 | 0 | -0.05(-0.28%) | |
May 02, 2018 | 19.12 | 19.08 | 19.11 | 0 | +0.15(+0.80%) | |
May 01, 2018 | 18.97 | 18.94 | 18.96 | 0 | +0.23(+1.25%) | |
Apr 30, 2018 | 18.73 | 18.71 | 18.72 | 0 | +0.11(+0.57%) | |
Apr 27, 2018 | 18.62 | 18.62 | 18.62 | 0 | -0.17(-0.91%) | |
Apr 26, 2018 | 18.83 | 18.79 | 18.79 | 0 | -0.07(-0.37%) | |
Apr 25, 2018 | 18.87 | 18.84 | 18.86 | 0 | +0.05(+0.27%) | |
Apr 24, 2018 | 18.81 | 18.80 | 18.81 | 0 | -0.14(-0.73%) | |
Apr 23, 2018 | 18.95 | 18.94 | 18.95 | 0 | +0.42(+2.25%) | |
Apr 20, 2018 | 18.53 | 18.53 | 18.53 | 0 | +0.08(+0.41%) | |
Apr 19, 2018 | 18.46 | 18.44 | 18.45 | 0 | +0.38(+2.11%) | |
Apr 18, 2018 | 18.09 | 18.07 | 18.07 | 0 | +0.03(+0.18%) | |
Apr 17, 2018 | 18.06 | 18.04 | 18.04 | 0 | +0.04(+0.20%) | |
Apr 16, 2018 | 18.02 | 18.00 | 18.01 | 0 | -0.04(-0.22%) | |
Apr 13, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.14(-0.76%) | |
Apr 12, 2018 | 18.19 | 18.18 | 18.18 | 0 | -0.03(-0.14%) | |
Apr 11, 2018 | 18.23 | 18.20 | 18.21 | 0 | -0.05(-0.27%) | |
Apr 10, 2018 | 18.28 | 18.25 | 18.26 | 0 | -0.10(-0.52%) | |
Apr 09, 2018 | 18.37 | 18.35 | 18.35 | 0 | +0.07(+0.36%) | |
Apr 06, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.08(+0.45%) | |
Apr 05, 2018 | 18.21 | 18.20 | 18.21 | 0 | +0.08(+0.44%) | |
Apr 04, 2018 | 18.13 | 18.12 | 18.13 | 0 | -0.10(-0.55%) | |
Apr 03, 2018 | 18.23 | 18.23 | 18.23 | 0 | -0.01(-0.06%) | |
Apr 02, 2018 | 18.25 | 18.24 | 18.24 | 0 | +0.08(+0.43%) | |
Mar 30, 2018 | 18.16 | 18.16 | 18.16 | 0 | -0.02(-0.12%) | |
Mar 29, 2018 | 18.19 | 18.18 | 18.18 | 0 | -0.13(-0.72%) | |
Mar 28, 2018 | 18.32 | 18.30 | 18.32 | 0 | -0.08(-0.41%) | |
Mar 27, 2018 | 18.40 | 18.38 | 18.39 | 0 | +0.05(+0.25%) | |
Mar 26, 2018 | 18.34 | 18.35 | 18.34 | 18.34 | 0 | -0.18(-0.97%) |
Mar 23, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.16(-0.86%) | |
Mar 22, 2018 | 18.68 | 18.67 | 18.69 | 0 | +0.24(+1.30%) | |
Mar 21, 2018 | 18.45 | 18.44 | 18.45 | 0 | -0.31(-1.68%) | |
Mar 20, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.05(+0.24%) | |
Mar 19, 2018 | 18.71 | 18.71 | 18.72 | 0 | +0.03(+0.14%) | |
Mar 16, 2018 | 18.69 | 18.69 | 18.69 | 0 | -0.01(-0.07%) | |
Mar 15, 2018 | 18.71 | 18.70 | 18.70 | 0 | +0.11(+0.57%) | |
Mar 14, 2018 | 18.60 | 18.59 | 18.60 | 0 | -0.01(-0.03%) | |
Mar 13, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.01(+0.07%) | |
Mar 12, 2018 | 18.59 | 18.58 | 18.59 | 0 | -0.02(-0.13%) | |
Mar 09, 2018 | 18.61 | 18.61 | 18.61 | 0 | -0.02(-0.10%) | |
Mar 08, 2018 | 18.65 | 18.63 | 18.63 | 0 | -0.08(-0.42%) | |
Mar 07, 2018 | 18.71 | 18.71 | 18.71 | 0 | -0.15(-0.79%) | |
Mar 06, 2018 | 18.85 | 18.86 | 18.85 | 18.86 | 0 | +0.07(+0.38%) |
Mar 05, 2018 | 18.79 | 18.79 | 18.79 | 0 | -0.02(-0.13%) | |
Mar 02, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.04(-0.21%) |