Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.91 | 20.15 | 19.91 | 19.91 | 8,813 | -0.08(-0.42%) |
May 30, 2018 | 19.91 | 20.07 | 19.91 | 20.00 | 2,226 | +0.05(+0.26%) |
May 29, 2018 | 20.02 | 20.07 | 19.88 | 19.94 | 7,898 | +0.01(+0.06%) |
May 25, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.16(-0.78%) | |
May 24, 2018 | 20.05 | 20.20 | 20.04 | 20.09 | 9,006 | +0.06(+0.32%) |
May 23, 2018 | 20.01 | 20.15 | 20.01 | 20.03 | 10,080 | +0.01(+0.03%) |
May 22, 2018 | 20.12 | 20.12 | 20.01 | 20.02 | 20,271 | -0.00(-0.02%) |
May 21, 2018 | 20.05 | 20.15 | 20.01 | 20.02 | 12,100 | -0.02(-0.12%) |
May 18, 2018 | 20.04 | 20.05 | 19.85 | 20.05 | 6,072 | +0.02(+0.10%) |
May 17, 2018 | 19.83 | 20.03 | 19.83 | 20.03 | 13,079 | +0.17(+0.86%) |
May 16, 2018 | 19.89 | 19.93 | 19.83 | 19.86 | 3,808 | -0.04(-0.22%) |
May 15, 2018 | 19.89 | 19.94 | 19.85 | 19.90 | 5,007 | -0.07(-0.33%) |
May 14, 2018 | 19.85 | 19.97 | 19.84 | 19.97 | 5,329 | +0.13(+0.63%) |
May 11, 2018 | 19.78 | 19.87 | 19.78 | 19.84 | 5,617 | -0.00(-0.00%) |
May 10, 2018 | 19.79 | 19.91 | 19.78 | 19.84 | 14,888 | +0.06(+0.28%) |
May 09, 2018 | 19.59 | 19.90 | 19.59 | 19.78 | 14,359 | +0.12(+0.63%) |
May 08, 2018 | 19.75 | 19.77 | 19.59 | 19.66 | 7,359 | -0.03(-0.17%) |
May 07, 2018 | 19.81 | 19.86 | 19.68 | 19.69 | 21,470 | +0.00(+0.02%) |
May 04, 2018 | 19.91 | 19.95 | 19.61 | 19.69 | 27,329 | -0.09(-0.46%) |
May 03, 2018 | 19.79 | 19.89 | 19.78 | 19.78 | 6,479 | -0.04(-0.20%) |
May 02, 2018 | 19.88 | 19.95 | 19.82 | 19.82 | 12,195 | +0.03(+0.14%) |
May 01, 2018 | 19.91 | 19.91 | 19.78 | 19.79 | 19,608 | -0.15(-0.77%) |
Apr 30, 2018 | 19.99 | 19.99 | 19.92 | 19.95 | 5,273 | +0.03(+0.17%) |
Apr 27, 2018 | 19.85 | 19.93 | 19.83 | 19.91 | 4,426 | +0.05(+0.27%) |
Apr 26, 2018 | 19.94 | 19.99 | 19.83 | 19.86 | 10,329 | +0.03(+0.13%) |
Apr 25, 2018 | 19.93 | 19.96 | 19.81 | 19.83 | 8,585 | -0.11(-0.54%) |
Apr 24, 2018 | 20.01 | 20.01 | 19.79 | 19.94 | 17,506 | -0.01(-0.03%) |
Apr 23, 2018 | 19.91 | 19.95 | 19.63 | 19.95 | 5,209 | +0.05(+0.23%) |
Apr 20, 2018 | 19.69 | 19.89 | 19.60 | 19.90 | 31,533 | +0.05(+0.27%) |
Apr 19, 2018 | 19.69 | 19.85 | 19.65 | 19.85 | 25,945 | +0.16(+0.81%) |
Apr 18, 2018 | 19.91 | 19.91 | 19.61 | 19.69 | 23,076 | -0.26(-1.31%) |
Apr 17, 2018 | 19.79 | 19.95 | 19.67 | 19.95 | 18,544 | +0.11(+0.57%) |
Apr 16, 2018 | 19.86 | 19.91 | 19.81 | 19.83 | 7,859 | -0.01(-0.07%) |
Apr 13, 2018 | 19.81 | 19.86 | 19.79 | 19.85 | 9,737 | +0.03(+0.17%) |
Apr 12, 2018 | 19.85 | 19.89 | 19.78 | 19.81 | 16,072 | -0.03(-0.17%) |
Apr 11, 2018 | 19.88 | 19.98 | 19.81 | 19.85 | 14,900 | -0.12(-0.60%) |
Apr 10, 2018 | 20.03 | 20.03 | 19.79 | 19.97 | 10,685 | -0.01(-0.07%) |
Apr 09, 2018 | 19.95 | 20.04 | 19.87 | 19.98 | 11,583 | -0.03(-0.17%) |
Apr 06, 2018 | 19.95 | 20.04 | 19.95 | 20.01 | 25,979 | -0.03(-0.13%) |
Apr 05, 2018 | 20.00 | 20.04 | 20.00 | 20.04 | 9,963 | +0.01(+0.03%) |
Apr 04, 2018 | 20.03 | 20.03 | 19.85 | 20.03 | 8,212 | +0.00(+0.00%) |
Apr 03, 2018 | 19.91 | 20.03 | 19.78 | 20.03 | 31,371 | +0.01(+0.03%) |
Apr 02, 2018 | 20.04 | 20.04 | 19.93 | 20.03 | 13,723 | -0.01(-0.07%) |
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.29(+1.46%) | |
Mar 28, 2018 | 19.95 | 19.99 | 19.80 | 19.75 | 17,239 | -0.17(-0.84%) |
Mar 27, 2018 | 19.75 | 19.92 | 19.72 | 19.92 | 10,173 | +0.07(+0.34%) |
Mar 26, 2018 | 19.73 | 19.92 | 19.71 | 19.85 | 5,796 | +0.09(+0.44%) |
Mar 23, 2018 | 19.75 | 19.87 | 19.71 | 19.77 | 8,950 | +0.01(+0.05%) |
Mar 22, 2018 | 19.77 | 19.84 | 19.75 | 19.76 | 19,306 | -0.03(-0.14%) |
Mar 21, 2018 | 19.79 | 19.92 | 19.75 | 19.79 | 6,785 | -0.10(-0.51%) |
Mar 20, 2018 | 19.89 | 19.89 | 19.79 | 19.89 | 15,890 | +0.13(+0.68%) |
Mar 19, 2018 | 19.75 | 19.88 | 19.75 | 19.75 | 11,096 | -0.15(-0.74%) |
Mar 16, 2018 | 19.91 | 19.99 | 19.85 | 19.90 | 9,999 | -0.05(-0.23%) |
Mar 15, 2018 | 19.88 | 20.04 | 19.88 | 19.95 | 3,612 | +0.05(+0.27%) |
Mar 14, 2018 | 19.93 | 19.93 | 19.68 | 19.89 | 26,522 | -0.03(-0.17%) |
Mar 13, 2018 | 19.85 | 19.93 | 19.78 | 19.93 | 32,957 | +0.14(+0.70%) |
Mar 12, 2018 | 19.64 | 19.84 | 19.62 | 19.79 | 18,375 | -0.10(-0.48%) |
Mar 09, 2018 | 19.94 | 19.94 | 19.83 | 19.88 | 15,870 | -0.06(-0.28%) |
Mar 08, 2018 | 19.91 | 19.94 | 19.91 | 19.94 | 7,655 | +0.12(+0.63%) |
Mar 07, 2018 | 19.78 | 19.87 | 19.78 | 19.81 | 5,605 | +0.00(+0.00%) |
Mar 06, 2018 | 19.93 | 19.93 | 19.78 | 19.81 | 13,314 | -0.11(-0.56%) |
Mar 05, 2018 | 19.95 | 19.95 | 19.78 | 19.93 | 17,094 | +0.08(+0.40%) |
Mar 02, 2018 | 19.81 | 19.87 | 19.78 | 19.85 | 7,185 | +0.04(+0.23%) |