Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.38 | 19.40 | 19.35 | 19.38 | 121,373 | +0.00(+0.02%) |
May 30, 2018 | 19.43 | 19.43 | 19.35 | 19.38 | 163,853 | -0.01(-0.06%) |
May 29, 2018 | 19.42 | 19.42 | 19.32 | 19.39 | 23,639 | -0.05(-0.26%) |
May 25, 2018 | 19.44 | 19.44 | 19.44 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 19.48 | 19.53 | 19.46 | 19.52 | 6,843 | +0.05(+0.26%) |
May 23, 2018 | 19.47 | 19.51 | 19.43 | 19.47 | 9,229 | +0.00(+0.02%) |
May 22, 2018 | 19.46 | 19.49 | 19.45 | 19.47 | 22,650 | -0.01(-0.04%) |
May 21, 2018 | 19.49 | 19.50 | 19.45 | 19.48 | 13,711 | +0.02(+0.10%) |
May 18, 2018 | 19.46 | 19.51 | 19.44 | 19.46 | 5,098 | -0.03(-0.14%) |
May 17, 2018 | 19.47 | 19.52 | 19.45 | 19.48 | 12,447 | -0.01(-0.05%) |
May 16, 2018 | 19.46 | 19.50 | 19.43 | 19.49 | 12,500 | +0.01(+0.08%) |
May 15, 2018 | 19.49 | 19.50 | 19.45 | 19.48 | 19,905 | -0.06(-0.30%) |
May 14, 2018 | 19.48 | 19.79 | 19.48 | 19.54 | 125,003 | +0.01(+0.04%) |
May 11, 2018 | 19.45 | 19.53 | 19.41 | 19.53 | 186,564 | +0.12(+0.62%) |
May 10, 2018 | 19.42 | 19.46 | 19.40 | 19.41 | 113,194 | +0.07(+0.36%) |
May 09, 2018 | 19.30 | 19.37 | 19.30 | 19.34 | 9,833 | -0.05(-0.25%) |
May 08, 2018 | 19.35 | 19.41 | 19.34 | 19.39 | 15,002 | +0.03(+0.13%) |
May 07, 2018 | 19.43 | 19.43 | 19.36 | 19.36 | 13,627 | +0.04(+0.23%) |
May 04, 2018 | 19.30 | 19.35 | 19.30 | 19.32 | 8,058 | -0.01(-0.04%) |
May 03, 2018 | 19.33 | 19.37 | 19.29 | 19.32 | 21,634 | +0.02(+0.08%) |
May 02, 2018 | 19.34 | 19.35 | 19.30 | 19.31 | 9,885 | +0.02(+0.11%) |
May 01, 2018 | 19.35 | 19.35 | 19.27 | 19.29 | 8,931 | -0.03(-0.18%) |
Apr 30, 2018 | 19.35 | 19.37 | 19.31 | 19.32 | 8,708 | -0.02(-0.12%) |
Apr 27, 2018 | 19.39 | 19.39 | 19.33 | 19.35 | 15,428 | -0.00(-0.02%) |
Apr 26, 2018 | 19.32 | 19.36 | 19.31 | 19.35 | 15,381 | +0.06(+0.30%) |
Apr 25, 2018 | 19.30 | 19.30 | 19.25 | 19.29 | 23,950 | +0.00(+0.00%) |
Apr 24, 2018 | 19.30 | 19.35 | 19.24 | 19.29 | 16,034 | -0.04(-0.19%) |
Apr 23, 2018 | 19.37 | 19.37 | 19.30 | 19.33 | 16,457 | -0.05(-0.26%) |
Apr 20, 2018 | 19.41 | 19.41 | 19.34 | 19.38 | 13,406 | -0.03(-0.15%) |
Apr 19, 2018 | 19.45 | 19.45 | 19.37 | 19.41 | 14,237 | -0.04(-0.19%) |
Apr 18, 2018 | 19.47 | 19.48 | 19.40 | 19.44 | 17,904 | -0.01(-0.04%) |
Apr 17, 2018 | 19.46 | 19.49 | 19.42 | 19.45 | 9,731 | +0.03(+0.15%) |
Apr 16, 2018 | 19.44 | 19.45 | 19.39 | 19.42 | 17,772 | +0.04(+0.23%) |
Apr 13, 2018 | 19.43 | 19.43 | 19.36 | 19.38 | 32,893 | +0.05(+0.27%) |
Apr 12, 2018 | 19.46 | 19.46 | 19.26 | 19.33 | 275,789 | -0.12(-0.61%) |
Apr 11, 2018 | 19.41 | 19.44 | 19.41 | 19.44 | 15,888 | +0.04(+0.20%) |
Apr 10, 2018 | 19.36 | 19.41 | 19.33 | 19.40 | 67,050 | +0.06(+0.32%) |
Apr 09, 2018 | 19.36 | 19.37 | 19.31 | 19.34 | 41,493 | +0.04(+0.19%) |
Apr 06, 2018 | 19.33 | 19.33 | 19.30 | 19.31 | 8,839 | -0.03(-0.13%) |
Apr 05, 2018 | 19.31 | 19.37 | 19.31 | 19.33 | 10,910 | +0.03(+0.17%) |
Apr 04, 2018 | 19.25 | 19.31 | 19.25 | 19.30 | 3,556 | +0.02(+0.11%) |
Apr 03, 2018 | 19.33 | 19.33 | 19.24 | 19.28 | 16,434 | +0.04(+0.19%) |
Apr 02, 2018 | 19.34 | 19.34 | 19.22 | 19.24 | 20,073 | -0.12(-0.64%) |
Mar 29, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.12(+0.64%) | |
Mar 28, 2018 | 19.29 | 19.31 | 19.24 | 19.24 | 15,344 | -0.04(-0.19%) |
Mar 27, 2018 | 19.31 | 19.37 | 19.26 | 19.28 | 13,544 | -0.06(-0.30%) |
Mar 26, 2018 | 19.34 | 19.34 | 19.27 | 19.33 | 17,575 | +0.14(+0.72%) |
Mar 23, 2018 | 19.31 | 19.31 | 19.18 | 19.20 | 13,418 | -0.07(-0.36%) |
Mar 22, 2018 | 19.33 | 19.33 | 19.26 | 19.27 | 19,248 | -0.10(-0.51%) |
Mar 21, 2018 | 19.31 | 19.37 | 19.31 | 19.36 | 14,505 | +0.01(+0.03%) |
Mar 20, 2018 | 19.31 | 19.38 | 19.31 | 19.36 | 29,000 | +0.05(+0.24%) |
Mar 19, 2018 | 19.38 | 19.38 | 19.29 | 19.31 | 29,402 | -0.09(-0.45%) |
Mar 16, 2018 | 19.37 | 19.41 | 19.37 | 19.40 | 21,257 | +0.02(+0.12%) |
Mar 15, 2018 | 19.40 | 19.41 | 19.35 | 19.38 | 12,900 | -0.01(-0.04%) |
Mar 14, 2018 | 19.43 | 19.43 | 19.36 | 19.39 | 26,962 | -0.02(-0.11%) |
Mar 13, 2018 | 19.49 | 19.50 | 19.41 | 19.41 | 24,867 | -0.08(-0.41%) |
Mar 12, 2018 | 19.49 | 19.49 | 19.44 | 19.49 | 17,150 | -0.03(-0.15%) |
Mar 09, 2018 | 19.49 | 19.53 | 19.49 | 19.52 | 35,155 | +0.09(+0.49%) |
Mar 08, 2018 | 19.46 | 19.46 | 19.40 | 19.42 | 26,943 | -0.00(-0.02%) |
Mar 07, 2018 | 19.39 | 19.55 | 19.38 | 19.43 | 246,799 | +0.01(+0.06%) |
Mar 06, 2018 | 19.34 | 19.44 | 19.26 | 19.41 | 354,986 | +0.08(+0.41%) |
Mar 05, 2018 | 19.33 | 19.35 | 19.25 | 19.33 | 589,147 | +0.00(+0.01%) |
Mar 02, 2018 | 19.25 | 19.33 | 19.25 | 19.33 | 36,395 | +0.03(+0.18%) |