Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.03 | 19.03 | 19.03 | 19.03 | 121 | -0.04(-0.22%) |
May 30, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 487 | -0.04(-0.21%) |
May 29, 2018 | 19.07 | 19.12 | 19.02 | 19.12 | 6,312 | +0.13(+0.69%) |
May 25, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.03(+0.17%) | |
May 24, 2018 | 18.95 | 18.96 | 18.94 | 18.95 | 3,567 | +0.01(+0.04%) |
May 23, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 4,746 | -0.02(-0.13%) |
May 22, 2018 | 18.94 | 18.97 | 18.92 | 18.97 | 3,083 | +0.06(+0.30%) |
May 21, 2018 | 18.93 | 18.94 | 18.91 | 18.91 | 3,570 | -0.01(-0.04%) |
May 18, 2018 | 18.94 | 18.94 | 18.92 | 18.92 | 2,016 | -0.00(-0.00%) |
May 17, 2018 | 18.91 | 18.92 | 18.89 | 18.92 | 7,596 | +0.00(+0.00%) |
May 16, 2018 | 18.94 | 18.94 | 18.91 | 18.92 | 3,279 | -0.03(-0.17%) |
May 15, 2018 | 18.95 | 18.96 | 18.93 | 18.95 | 9,377 | -0.02(-0.13%) |
May 14, 2018 | 18.99 | 19.00 | 18.98 | 18.98 | 4,914 | -0.04(-0.22%) |
May 11, 2018 | 19.00 | 19.05 | 18.99 | 19.02 | 93,352 | +0.02(+0.13%) |
May 10, 2018 | 18.98 | 19.02 | 18.92 | 18.99 | 21,468 | +0.02(+0.09%) |
May 09, 2018 | 18.96 | 18.98 | 18.96 | 18.98 | 9,821 | -0.02(-0.13%) |
May 08, 2018 | 18.98 | 19.00 | 18.94 | 19.00 | 2,033 | -0.00(-0.02%) |
May 07, 2018 | 19.01 | 19.02 | 19.00 | 19.01 | 1,126 | -0.00(-0.02%) |
May 04, 2018 | 19.00 | 19.02 | 19.00 | 19.01 | 2,018 | +0.01(+0.06%) |
May 03, 2018 | 18.99 | 19.00 | 18.99 | 19.00 | 2,087 | +0.00(+0.02%) |
May 02, 2018 | 18.99 | 19.00 | 18.99 | 18.99 | 2,131 | +0.02(+0.09%) |
May 01, 2018 | 19.02 | 19.02 | 18.98 | 18.98 | 6,781 | -0.04(-0.19%) |
Apr 30, 2018 | 19.08 | 19.08 | 18.94 | 19.01 | 82,966 | +0.01(+0.04%) |
Apr 27, 2018 | 19.03 | 19.03 | 19.00 | 19.00 | 4,079 | +0.02(+0.13%) |
Apr 26, 2018 | 19.00 | 19.02 | 18.97 | 18.98 | 7,820 | +0.04(+0.22%) |
Apr 25, 2018 | 18.95 | 19.00 | 18.94 | 18.94 | 13,470 | -0.04(-0.22%) |
Apr 24, 2018 | 18.97 | 19.04 | 18.97 | 18.98 | 10,494 | -0.04(-0.19%) |
Apr 20, 2018 | 19.02 | 19.02 | 19.02 | 7 | -0.03(-0.15%) | |
Apr 19, 2018 | 19.06 | 19.06 | 19.03 | 19.05 | 2,994 | +0.00(+0.00%) |
Apr 18, 2018 | 19.06 | 19.07 | 19.05 | 19.05 | 3,526 | -0.02(-0.09%) |
Apr 17, 2018 | 19.06 | 19.10 | 19.06 | 19.06 | 2,191 | +0.00(+0.00%) |
Apr 16, 2018 | 19.09 | 19.09 | 19.05 | 19.06 | 6,420 | -0.05(-0.26%) |
Apr 13, 2018 | 19.16 | 19.19 | 19.09 | 19.11 | 35,877 | -0.03(-0.17%) |
Apr 12, 2018 | 19.16 | 19.18 | 19.13 | 19.14 | 4,256 | -0.02(-0.09%) |
Apr 11, 2018 | 19.17 | 19.18 | 19.12 | 19.16 | 5,560 | +0.04(+0.21%) |
Apr 10, 2018 | 19.14 | 19.14 | 19.11 | 19.12 | 3,160 | +0.00(+0.00%) |
Apr 09, 2018 | 19.10 | 19.16 | 19.10 | 19.12 | 5,176 | -0.06(-0.32%) |
Apr 06, 2018 | 19.18 | 19.19 | 19.16 | 19.18 | 4,928 | +0.03(+0.15%) |
Apr 05, 2018 | 19.15 | 19.19 | 19.09 | 19.15 | 19,288 | -0.02(-0.13%) |
Apr 04, 2018 | 19.15 | 19.19 | 19.13 | 19.18 | 13,877 | +0.04(+0.21%) |
Apr 03, 2018 | 19.09 | 19.14 | 19.05 | 19.14 | 7,660 | +0.03(+0.17%) |
Apr 02, 2018 | 19.23 | 19.23 | 19.10 | 19.10 | 1,459 | -0.05(-0.25%) |
Mar 29, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.07(+0.34%) | |
Mar 28, 2018 | 19.08 | 19.13 | 19.08 | 19.09 | 18,106 | +0.02(+0.13%) |
Mar 27, 2018 | 19.06 | 19.11 | 19.06 | 19.06 | 4,202 | +0.03(+0.17%) |
Mar 26, 2018 | 19.05 | 19.05 | 19.03 | 19.03 | 9,548 | -0.02(-0.13%) |
Mar 23, 2018 | 19.04 | 19.05 | 19.03 | 19.05 | 1,732 | +0.02(+0.13%) |
Mar 22, 2018 | 19.04 | 19.05 | 19.03 | 19.03 | 779 | -0.01(-0.04%) |
Mar 21, 2018 | 19.02 | 19.04 | 19.00 | 19.04 | 4,870 | +0.02(+0.09%) |
Mar 20, 2018 | 19.04 | 19.04 | 18.99 | 19.02 | 7,867 | -0.03(-0.15%) |
Mar 19, 2018 | 19.03 | 19.05 | 19.03 | 19.05 | 15,712 | +0.01(+0.06%) |
Mar 16, 2018 | 19.04 | 19.05 | 19.01 | 19.04 | 12,156 | -0.03(-0.17%) |
Mar 15, 2018 | 19.06 | 19.07 | 19.04 | 19.07 | 4,462 | +0.01(+0.04%) |
Mar 14, 2018 | 19.08 | 19.09 | 19.04 | 19.06 | 5,912 | +0.02(+0.09%) |
Mar 13, 2018 | 19.07 | 19.07 | 19.04 | 19.04 | 17,940 | +0.01(+0.04%) |
Mar 12, 2018 | 19.03 | 19.04 | 18.99 | 19.04 | 2,354 | +0.01(+0.04%) |
Mar 09, 2018 | 19.02 | 19.04 | 18.97 | 19.03 | 43,679 | +0.02(+0.09%) |
Mar 08, 2018 | 19.06 | 19.06 | 19.01 | 19.01 | 3,925 | +0.00(+0.00%) |
Mar 07, 2018 | 19.06 | 19.01 | 25,268 | -0.01(-0.07%) | ||
Mar 06, 2018 | 19.06 | 19.06 | 18.99 | 19.02 | 6,267 | -0.01(-0.06%) |
Mar 05, 2018 | 19.03 | 19.04 | 19.03 | 19.04 | 1,411 | -0.01(-0.04%) |
Mar 02, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 1,345 | +0.00(+0.00%) |