Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 274 | +0.16(+0.81%) |
May 30, 2018 | 19.74 | 20.00 | 19.74 | 19.84 | 1,324 | +0.18(+0.93%) |
May 29, 2018 | 19.73 | 20.00 | 19.66 | 19.66 | 13,961 | -0.34(-1.72%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.34(+1.75%) | |
May 24, 2018 | 19.57 | 19.68 | 19.57 | 19.66 | 2,036 | +0.07(+0.36%) |
May 23, 2018 | 19.67 | 19.80 | 19.28 | 19.59 | 7,614 | -0.25(-1.24%) |
May 22, 2018 | 19.66 | 19.97 | 19.66 | 19.83 | 1,491 | -0.15(-0.77%) |
May 21, 2018 | 19.64 | 19.99 | 19.64 | 19.99 | 8,696 | +0.74(+3.83%) |
May 18, 2018 | 18.97 | 19.25 | 18.97 | 19.25 | 686 | -0.16(-0.83%) |
May 17, 2018 | 19.33 | 19.41 | 19.31 | 19.41 | 2,123 | +0.09(+0.47%) |
May 16, 2018 | 19.53 | 19.55 | 19.27 | 19.32 | 4,329 | -0.20(-1.01%) |
May 15, 2018 | 19.52 | 19.52 | 19.52 | 19.52 | 176 | -0.18(-0.89%) |
May 14, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 239 | +0.17(+0.86%) |
May 11, 2018 | 19.64 | 19.69 | 19.48 | 19.53 | 7,424 | -0.17(-0.85%) |
May 10, 2018 | 19.52 | 19.69 | 19.48 | 19.69 | 5,400 | +0.19(+1.00%) |
May 09, 2018 | 19.56 | 19.56 | 19.50 | 19.50 | 4,923 | -0.20(-0.99%) |
May 08, 2018 | 19.87 | 19.87 | 18.94 | 19.69 | 21,664 | -0.21(-1.05%) |
May 07, 2018 | 19.97 | 19.97 | 19.90 | 19.90 | 1,605 | +0.03(+0.18%) |
May 04, 2018 | 20.10 | 20.10 | 19.87 | 19.87 | 1,117 | +0.00(+0.00%) |
May 03, 2018 | 19.95 | 19.95 | 19.87 | 19.87 | 1,454 | -0.22(-1.11%) |
May 02, 2018 | 20.02 | 20.13 | 20.02 | 20.09 | 1,223 | +0.22(+1.12%) |
May 01, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 393 | -0.47(-2.33%) |
Apr 27, 2018 | 20.34 | 20.34 | 20.34 | 67 | +0.34(+1.71%) | |
Apr 26, 2018 | 20.36 | 20.36 | 19.94 | 20.00 | 1,625 | +0.07(+0.36%) |
Apr 25, 2018 | 19.93 | 19.93 | 19.93 | 19.93 | 612 | -0.11(-0.57%) |
Apr 24, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 483 | -0.11(-0.55%) |
Apr 23, 2018 | 20.04 | 20.25 | 20.04 | 20.15 | 3,669 | +0.01(+0.03%) |
Apr 20, 2018 | 20.04 | 20.16 | 20.04 | 20.15 | 1,684 | +0.03(+0.17%) |
Apr 19, 2018 | 20.04 | 20.22 | 20.04 | 20.11 | 6,739 | +0.10(+0.49%) |
Apr 18, 2018 | 20.15 | 20.15 | 19.97 | 20.01 | 1,585 | -0.01(-0.07%) |
Apr 17, 2018 | 20.17 | 20.17 | 20.01 | 20.03 | 1,276 | +0.09(+0.45%) |
Apr 16, 2018 | 19.87 | 20.11 | 19.69 | 19.94 | 5,291 | -0.07(-0.35%) |
Apr 13, 2018 | 19.87 | 20.16 | 19.85 | 20.01 | 5,069 | +0.27(+1.38%) |
Apr 12, 2018 | 20.03 | 20.04 | 19.71 | 19.74 | 3,527 | -0.34(-1.68%) |
Apr 11, 2018 | 19.98 | 20.07 | 19.98 | 20.07 | 691 | +0.14(+0.68%) |
Apr 10, 2018 | 20.19 | 20.19 | 19.94 | 19.94 | 741 | +0.00(+0.00%) |
Apr 09, 2018 | 20.07 | 20.07 | 19.94 | 19.94 | 701 | +0.00(+0.00%) |
Apr 06, 2018 | 19.87 | 20.06 | 19.87 | 19.94 | 6,519 | +0.20(+1.02%) |
Apr 03, 2018 | 19.74 | 19.74 | 19.74 | 295 | -0.48(-2.38%) | |
Apr 02, 2018 | 20.19 | 20.22 | 20.19 | 20.22 | 1,081 | -0.10(-0.51%) |
Mar 29, 2018 | 20.32 | 20.32 | 20.32 | 0 | -0.17(-0.85%) | |
Mar 28, 2018 | 20.24 | 20.50 | 20.24 | 20.50 | 3,964 | +0.02(+0.08%) |
Mar 27, 2018 | 20.39 | 20.48 | 20.39 | 20.48 | 1,682 | +0.27(+1.31%) |
Mar 26, 2018 | 20.22 | 20.47 | 20.21 | 20.21 | 1,542 | -0.26(-1.28%) |
Mar 23, 2018 | 20.04 | 20.50 | 20.04 | 20.47 | 1,521 | +0.50(+2.48%) |
Mar 22, 2018 | 20.18 | 20.49 | 19.98 | 19.98 | 2,550 | -0.38(-1.86%) |
Mar 21, 2018 | 20.46 | 20.50 | 20.36 | 20.36 | 6,320 | -0.14(-0.68%) |
Mar 20, 2018 | 20.50 | 20.50 | 20.16 | 20.50 | 3,550 | +0.10(+0.51%) |
Mar 19, 2018 | 20.22 | 20.43 | 20.10 | 20.39 | 2,834 | +0.17(+0.86%) |
Mar 16, 2018 | 20.15 | 20.22 | 20.15 | 20.22 | 3,586 | +0.10(+0.52%) |
Mar 15, 2018 | 20.17 | 20.22 | 20.01 | 20.11 | 1,744 | +0.07(+0.35%) |
Mar 14, 2018 | 20.04 | 20.21 | 19.96 | 20.04 | 6,093 | -0.13(-0.66%) |
Mar 13, 2018 | 20.15 | 20.18 | 20.01 | 20.18 | 15,419 | +0.17(+0.84%) |
Mar 12, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 3,478 | -0.14(-0.69%) |
Mar 09, 2018 | 20.05 | 20.15 | 19.90 | 20.15 | 10,682 | -0.03(-0.17%) |
Mar 08, 2018 | 20.08 | 20.18 | 19.88 | 20.18 | 2,249 | +0.24(+1.22%) |
Mar 07, 2018 | 20.09 | 20.22 | 19.94 | 19.94 | 2,685 | +0.04(+0.21%) |
Mar 06, 2018 | 19.88 | 20.11 | 19.87 | 19.90 | 8,701 | -0.22(-1.07%) |
Mar 05, 2018 | 20.17 | 20.22 | 19.99 | 20.11 | 7,465 | +0.07(+0.35%) |
Mar 02, 2018 | 20.18 | 20.22 | 19.87 | 20.04 | 11,860 | -0.03(-0.17%) |