Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.60 | 19.76 | 19.59 | 19.59 | 4,258 | -0.18(-0.91%) |
May 30, 2018 | 19.60 | 19.86 | 19.60 | 19.77 | 7,352 | +0.17(+0.88%) |
May 29, 2018 | 19.62 | 19.91 | 19.60 | 19.60 | 4,556 | -0.29(-1.46%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.32(-1.59%) | |
May 24, 2018 | 20.26 | 20.30 | 20.15 | 20.21 | 4,918 | +0.02(+0.12%) |
May 23, 2018 | 20.19 | 20.36 | 20.15 | 20.19 | 17,030 | -0.30(-1.49%) |
May 22, 2018 | 20.30 | 20.51 | 20.27 | 20.49 | 6,741 | +0.27(+1.35%) |
May 21, 2018 | 20.39 | 20.39 | 20.19 | 20.22 | 10,713 | -0.32(-1.57%) |
May 18, 2018 | 20.30 | 20.60 | 20.28 | 20.54 | 10,762 | -0.03(-0.12%) |
May 17, 2018 | 20.36 | 20.63 | 20.36 | 20.56 | 4,876 | -0.16(-0.77%) |
May 16, 2018 | 20.51 | 20.84 | 20.51 | 20.72 | 4,963 | +0.22(+1.06%) |
May 15, 2018 | 20.72 | 20.73 | 20.34 | 20.51 | 33,224 | -0.35(-1.66%) |
May 14, 2018 | 20.76 | 20.97 | 20.75 | 20.85 | 38,671 | -0.01(-0.04%) |
May 11, 2018 | 20.84 | 20.92 | 20.63 | 20.86 | 23,355 | +0.24(+1.17%) |
May 10, 2018 | 20.43 | 20.62 | 20.39 | 20.62 | 5,542 | +0.22(+1.09%) |
May 09, 2018 | 20.09 | 20.48 | 20.09 | 20.40 | 4,085 | +0.09(+0.46%) |
May 08, 2018 | 20.36 | 20.47 | 20.22 | 20.30 | 6,048 | -0.03(-0.17%) |
May 07, 2018 | 20.09 | 20.39 | 20.09 | 20.34 | 6,223 | +0.10(+0.48%) |
May 04, 2018 | 20.11 | 20.25 | 20.08 | 20.24 | 5,868 | +0.02(+0.08%) |
May 03, 2018 | 20.12 | 20.30 | 20.11 | 20.22 | 13,464 | +0.11(+0.56%) |
May 02, 2018 | 20.13 | 20.21 | 20.11 | 20.11 | 15,547 | -0.03(-0.16%) |
May 01, 2018 | 20.11 | 20.18 | 20.11 | 20.14 | 3,367 | -0.12(-0.60%) |
Apr 30, 2018 | 20.50 | 20.50 | 20.39 | 20.26 | 3,494 | -0.10(-0.50%) |
Apr 27, 2018 | 20.47 | 20.58 | 20.35 | 20.37 | 2,055 | -0.07(-0.33%) |
Apr 26, 2018 | 20.33 | 20.43 | 20.33 | 20.43 | 1,071 | +0.23(+1.11%) |
Apr 25, 2018 | 20.40 | 20.40 | 20.21 | 20.21 | 3,198 | -0.14(-0.71%) |
Apr 24, 2018 | 20.26 | 20.62 | 20.26 | 20.35 | 12,231 | -0.08(-0.40%) |
Apr 23, 2018 | 20.47 | 20.63 | 20.43 | 20.43 | 5,643 | -0.14(-0.70%) |
Apr 20, 2018 | 20.68 | 20.68 | 20.57 | 20.58 | 3,351 | -0.13(-0.65%) |
Apr 19, 2018 | 20.57 | 20.81 | 20.57 | 20.71 | 5,990 | -0.04(-0.20%) |
Apr 18, 2018 | 20.68 | 20.76 | 20.68 | 20.76 | 1,231 | +0.12(+0.58%) |
Apr 17, 2018 | 20.36 | 20.80 | 20.36 | 20.63 | 5,470 | +0.09(+0.43%) |
Apr 16, 2018 | 20.43 | 20.59 | 20.38 | 20.55 | 4,924 | +0.05(+0.24%) |
Apr 13, 2018 | 20.63 | 20.63 | 20.45 | 20.50 | 4,064 | +0.06(+0.28%) |
Apr 12, 2018 | 20.68 | 20.68 | 20.43 | 20.44 | 15,351 | -0.12(-0.59%) |
Apr 11, 2018 | 20.36 | 20.56 | 20.36 | 20.56 | 2,592 | -0.02(-0.07%) |
Apr 10, 2018 | 20.29 | 20.69 | 20.29 | 20.58 | 17,415 | +0.39(+1.91%) |
Apr 09, 2018 | 20.19 | 20.32 | 20.14 | 20.19 | 4,109 | +0.02(+0.12%) |
Apr 06, 2018 | 20.35 | 20.35 | 20.17 | 20.17 | 3,487 | -0.32(-1.56%) |
Apr 05, 2018 | 20.59 | 20.59 | 20.49 | 20.49 | 5,538 | +0.08(+0.38%) |
Apr 04, 2018 | 20.27 | 20.41 | 20.25 | 20.41 | 6,590 | +0.00(+0.00%) |
Apr 03, 2018 | 20.47 | 20.48 | 20.12 | 20.41 | 5,880 | +0.17(+0.83%) |
Apr 02, 2018 | 20.68 | 20.70 | 20.17 | 20.24 | 4,399 | -0.37(-1.80%) |
Mar 29, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.39(+1.93%) | |
Mar 28, 2018 | 20.43 | 20.43 | 20.18 | 20.22 | 22,700 | -0.46(-2.23%) |
Mar 27, 2018 | 20.80 | 21.21 | 20.68 | 20.68 | 9,307 | -0.25(-1.19%) |
Mar 26, 2018 | 20.91 | 20.94 | 20.69 | 20.93 | 8,153 | +0.29(+1.40%) |
Mar 23, 2018 | 20.92 | 20.92 | 20.55 | 20.64 | 16,925 | -0.12(-0.58%) |
Mar 22, 2018 | 20.96 | 21.00 | 20.51 | 20.76 | 9,832 | -0.42(-1.98%) |
Mar 21, 2018 | 20.72 | 21.18 | 20.72 | 21.18 | 13,519 | +0.50(+2.41%) |
Mar 20, 2018 | 20.89 | 20.89 | 20.66 | 20.68 | 3,693 | +0.13(+0.63%) |
Mar 19, 2018 | 20.75 | 20.75 | 20.54 | 20.55 | 16,742 | -0.13(-0.62%) |
Mar 16, 2018 | 20.61 | 20.79 | 20.43 | 20.68 | 14,580 | -0.17(-0.80%) |
Mar 15, 2018 | 20.99 | 20.99 | 20.68 | 20.85 | 9,242 | -0.08(-0.37%) |
Mar 14, 2018 | 20.92 | 20.84 | 20.92 | 13,005 | +0.01(+0.04%) | |
Mar 13, 2018 | 21.17 | 21.38 | 20.92 | 20.92 | 26,705 | -0.26(-1.22%) |
Mar 12, 2018 | 21.07 | 21.17 | 20.96 | 21.17 | 15,779 | -0.01(-0.04%) |
Mar 09, 2018 | 21.00 | 21.21 | 21.00 | 21.18 | 7,327 | +0.05(+0.23%) |
Mar 08, 2018 | 21.09 | 21.13 | 20.77 | 21.13 | 13,242 | +0.04(+0.21%) |
Mar 07, 2018 | 21.01 | 21.17 | 20.73 | 21.09 | 38,010 | +0.17(+0.83%) |
Mar 06, 2018 | 20.90 | 21.00 | 20.90 | 20.92 | 19,462 | -0.02(-0.12%) |
Mar 05, 2018 | 20.49 | 20.94 | 20.47 | 20.94 | 6,380 | +0.40(+1.96%) |
Mar 02, 2018 | 20.04 | 20.54 | 19.98 | 20.54 | 6,440 | +0.30(+1.47%) |