Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.20 | 20.20 | 20.09 | 20.09 | 295 | -0.17(-0.83%) |
May 30, 2018 | 20.22 | 20.32 | 20.14 | 20.26 | 12,723 | +0.22(+1.11%) |
May 25, 2018 | 20.04 | 20.04 | 20.04 | 79 | -0.23(-1.14%) | |
May 23, 2018 | 20.27 | 20.27 | 20.27 | 12 | +0.10(+0.49%) | |
May 22, 2018 | 20.23 | 20.23 | 20.15 | 20.17 | 681 | -0.19(-0.93%) |
May 21, 2018 | 20.48 | 20.48 | 20.34 | 20.36 | 933 | -0.01(-0.04%) |
May 18, 2018 | 20.33 | 20.37 | 20.33 | 20.37 | 235 | -0.06(-0.28%) |
May 17, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 383 | +0.07(+0.32%) |
May 16, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 244 | +0.18(+0.89%) |
May 14, 2018 | 20.18 | 20.18 | 20.18 | 128 | +0.16(+0.80%) | |
May 11, 2018 | 19.68 | 20.02 | 19.68 | 20.02 | 600 | +0.49(+2.49%) |
May 10, 2018 | 19.41 | 19.54 | 19.41 | 19.54 | 954 | +0.25(+1.28%) |
May 09, 2018 | 19.17 | 19.29 | 19.17 | 19.29 | 1,356 | +0.36(+1.89%) |
May 08, 2018 | 19.02 | 19.02 | 18.93 | 18.93 | 828 | -0.15(-0.79%) |
May 07, 2018 | 19.08 | 19.08 | 19.08 | 19.08 | 808 | +0.29(+1.55%) |
May 04, 2018 | 18.80 | 18.80 | 18.68 | 18.79 | 834 | +0.05(+0.25%) |
May 03, 2018 | 18.99 | 18.99 | 18.74 | 18.74 | 956 | -0.43(-2.25%) |
May 02, 2018 | 19.48 | 19.48 | 19.18 | 19.18 | 616 | -0.23(-1.16%) |
May 01, 2018 | 19.24 | 19.40 | 19.24 | 19.40 | 536 | -0.35(-1.76%) |
Apr 30, 2018 | 19.76 | 19.76 | 19.75 | 19.75 | 410 | +0.17(+0.86%) |
Apr 27, 2018 | 19.56 | 19.58 | 19.56 | 19.58 | 343 | +0.09(+0.48%) |
Apr 26, 2018 | 19.46 | 19.49 | 19.46 | 19.49 | 622 | +0.28(+1.44%) |
Apr 25, 2018 | 19.21 | 19.21 | 19.21 | 19.21 | 402 | -0.23(-1.18%) |
Apr 24, 2018 | 19.54 | 19.55 | 19.34 | 19.44 | 20,510 | -0.10(-0.52%) |
Apr 23, 2018 | 19.73 | 19.73 | 19.54 | 19.54 | 398 | -0.55(-2.72%) |
Apr 19, 2018 | 20.09 | 20.09 | 20.09 | 15 | +0.00(+0.00%) | |
Apr 18, 2018 | 20.09 | 20.09 | 20.09 | 20.09 | 230 | +0.13(+0.66%) |
Apr 17, 2018 | 19.89 | 19.96 | 19.83 | 19.96 | 1,247 | +0.13(+0.64%) |
Apr 16, 2018 | 20.15 | 20.15 | 19.83 | 19.83 | 5,878 | -0.21(-1.05%) |
Apr 13, 2018 | 20.07 | 20.07 | 20.03 | 20.04 | 588 | +0.12(+0.61%) |
Apr 12, 2018 | 19.98 | 19.99 | 19.91 | 19.92 | 3,021 | +0.03(+0.14%) |
Apr 10, 2018 | 19.89 | 19.89 | 19.89 | 91 | +0.47(+2.42%) | |
Apr 06, 2018 | 19.42 | 19.42 | 19.42 | 151 | -0.12(-0.62%) | |
Apr 04, 2018 | 19.54 | 19.54 | 19.54 | 58 | +0.31(+1.61%) | |
Apr 02, 2018 | 19.23 | 19.23 | 19.23 | 34 | -0.47(-2.38%) | |
Mar 29, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.17(-0.88%) | |
Mar 28, 2018 | 19.87 | 19.88 | 19.87 | 19.88 | 302 | +0.01(+0.08%) |
Mar 27, 2018 | 19.90 | 19.95 | 19.86 | 19.86 | 1,063 | +0.33(+1.68%) |
Mar 26, 2018 | 19.49 | 19.91 | 19.49 | 19.53 | 15,126 | -0.12(-0.62%) |
Mar 23, 2018 | 20.32 | 20.32 | 19.66 | 19.66 | 21,206 | -0.67(-3.30%) |
Mar 22, 2018 | 20.33 | 20.33 | 20.33 | 20.33 | 459 | -0.30(-1.45%) |
Mar 21, 2018 | 20.72 | 20.72 | 20.51 | 20.63 | 933 | +0.09(+0.46%) |
Mar 20, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 129 | +0.13(+0.64%) |
Mar 19, 2018 | 20.57 | 20.57 | 20.40 | 20.40 | 656 | -0.42(-2.00%) |
Mar 16, 2018 | 20.91 | 20.96 | 20.72 | 20.82 | 5,964 | -0.04(-0.20%) |
Mar 15, 2018 | 21.23 | 21.23 | 20.84 | 20.86 | 3,108 | +0.03(+0.13%) |
Mar 14, 2018 | 20.92 | 20.92 | 20.83 | 20.83 | 468 | -0.20(-0.93%) |
Mar 13, 2018 | 21.03 | 21.03 | 21.02 | 21.03 | 1,577 | +0.00(+0.00%) |
Mar 12, 2018 | 20.93 | 21.03 | 20.93 | 21.03 | 260 | +0.52(+2.53%) |
Mar 08, 2018 | 20.51 | 20.51 | 20.51 | 14 | +0.06(+0.32%) | |
Mar 07, 2018 | 20.41 | 20.44 | 20.41 | 20.44 | 649 | +0.02(+0.10%) |
Mar 06, 2018 | 20.37 | 20.42 | 20.37 | 20.42 | 1,573 | +0.29(+1.46%) |
Mar 05, 2018 | 20.22 | 20.22 | 20.13 | 20.13 | 760 | -0.10(-0.51%) |
Mar 02, 2018 | 20.17 | 20.23 | 20.14 | 20.23 | 2,054 | -0.01(-0.05%) |