Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.39 | 19.39 | 19.39 | 19.39 | 2,056 | +0.14(+0.74%) |
May 30, 2018 | 19.54 | 19.54 | 19.12 | 19.25 | 1,429 | -0.14(-0.72%) |
May 25, 2018 | 19.39 | 19.39 | 19.39 | 0 | +0.10(+0.51%) | |
May 24, 2018 | 18.56 | 19.29 | 18.56 | 19.29 | 15,427 | +0.04(+0.21%) |
May 23, 2018 | 19.15 | 19.25 | 18.85 | 19.25 | 4,090 | +0.15(+0.77%) |
May 22, 2018 | 19.22 | 19.44 | 19.10 | 19.10 | 9,869 | +0.20(+1.04%) |
May 21, 2018 | 18.95 | 18.95 | 18.90 | 18.90 | 990 | -0.15(-0.77%) |
May 18, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 258 | +0.10(+0.52%) |
May 17, 2018 | 19.00 | 19.00 | 18.95 | 18.95 | 701 | +0.05(+0.26%) |
May 16, 2018 | 19.24 | 19.24 | 18.90 | 18.90 | 8,079 | -0.39(-2.04%) |
May 15, 2018 | 19.20 | 19.76 | 19.20 | 19.30 | 6,470 | +0.10(+0.51%) |
May 14, 2018 | 19.65 | 19.84 | 19.20 | 19.20 | 2,447 | -0.44(-2.25%) |
May 11, 2018 | 19.07 | 19.71 | 19.03 | 19.64 | 5,871 | -0.05(-0.25%) |
May 10, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 5,541 | +0.05(+0.25%) |
May 09, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 1,972 | +0.00(+0.00%) |
May 08, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 3,330 | +0.00(+0.00%) |
May 07, 2018 | 19.64 | 19.69 | 19.64 | 19.64 | 534 | +0.64(+3.38%) |
May 04, 2018 | 19.74 | 20.03 | 19.00 | 19.00 | 5,760 | -0.45(-2.29%) |
May 03, 2018 | 19.25 | 19.44 | 19.05 | 19.44 | 2,857 | +0.07(+0.38%) |
May 02, 2018 | 19.37 | 19.37 | 19.37 | 19.37 | 141 | -0.47(-2.35%) |
Apr 30, 2018 | 19.84 | 19.84 | 19.84 | 124 | +0.20(+1.00%) | |
Apr 27, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 259 | +0.00(+0.00%) |
Apr 26, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 1,122 | +0.74(+3.90%) |
Apr 23, 2018 | 18.90 | 18.90 | 18.90 | 53 | -0.05(-0.26%) | |
Apr 18, 2018 | 18.95 | 18.95 | 18.95 | 21 | -0.69(-3.50%) | |
Apr 13, 2018 | 19.64 | 19.64 | 19.64 | 73 | +0.00(+0.00%) | |
Apr 12, 2018 | 19.84 | 19.84 | 19.64 | 19.64 | 6,033 | +0.10(+0.50%) |
Apr 03, 2018 | 19.54 | 19.54 | 19.54 | 120 | -0.59(-2.93%) | |
Mar 29, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.25(+1.23%) | |
Mar 27, 2018 | 19.88 | 19.88 | 19.88 | 21 | +0.20(+1.00%) | |
Mar 26, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 163 | +0.00(+0.00%) |
Mar 23, 2018 | 19.74 | 19.74 | 19.69 | 19.69 | 432 | -0.01(-0.04%) |
Mar 21, 2018 | 19.70 | 19.70 | 19.70 | 24 | +0.11(+0.54%) | |
Mar 20, 2018 | 19.15 | 19.64 | 19.15 | 19.59 | 2,563 | +0.50(+2.62%) |
Mar 19, 2018 | 19.20 | 19.20 | 19.09 | 19.09 | 557 | -0.25(-1.31%) |
Mar 16, 2018 | 19.20 | 19.34 | 19.20 | 19.34 | 2,874 | +0.15(+0.78%) |
Mar 15, 2018 | 19.10 | 19.19 | 19.10 | 19.19 | 1,076 | +0.44(+2.34%) |
Mar 13, 2018 | 18.76 | 18.76 | 18.76 | 3 | -0.29(-1.55%) | |
Mar 12, 2018 | 18.76 | 19.10 | 18.76 | 19.05 | 7,656 | +0.29(+1.57%) |
Mar 09, 2018 | 19.05 | 19.10 | 18.71 | 18.76 | 2,114 | +0.00(+0.00%) |
Mar 08, 2018 | 19.15 | 19.15 | 18.71 | 18.76 | 1,634 | +0.10(+0.53%) |