Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.45 | 19.46 | 19.41 | 19.43 | 15,849 | -0.01(-0.07%) |
May 30, 2018 | 19.43 | 19.46 | 19.40 | 19.45 | 19,676 | +0.03(+0.14%) |
May 29, 2018 | 19.38 | 19.42 | 19.37 | 19.42 | 13,724 | +0.07(+0.37%) |
May 25, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 19.28 | 19.33 | 19.28 | 19.31 | 9,384 | +0.04(+0.20%) |
May 23, 2018 | 19.21 | 19.27 | 19.21 | 19.27 | 11,730 | +0.04(+0.19%) |
May 22, 2018 | 19.22 | 19.24 | 19.21 | 19.24 | 10,822 | -0.00(-0.02%) |
May 21, 2018 | 19.23 | 19.25 | 19.19 | 19.24 | 26,013 | +0.07(+0.34%) |
May 18, 2018 | 19.19 | 19.22 | 19.18 | 19.18 | 7,261 | -0.01(-0.04%) |
May 17, 2018 | 19.16 | 19.19 | 19.16 | 19.18 | 10,781 | +0.01(+0.04%) |
May 16, 2018 | 19.20 | 19.20 | 19.18 | 19.18 | 71,808 | -0.06(-0.29%) |
May 15, 2018 | 19.27 | 19.27 | 19.20 | 19.23 | 1,231,052 | -0.04(-0.21%) |
May 14, 2018 | 19.32 | 19.34 | 19.26 | 19.27 | 3,772,426 | +0.01(+0.03%) |
May 11, 2018 | 19.27 | 19.29 | 19.26 | 19.27 | 13,060 | +0.02(+0.09%) |
May 10, 2018 | 19.28 | 19.28 | 19.25 | 19.25 | 1,248 | +0.00(+0.00%) |
May 09, 2018 | 19.28 | 19.28 | 19.24 | 19.25 | 20,592 | -0.04(-0.21%) |
May 08, 2018 | 19.32 | 19.32 | 19.27 | 19.29 | 256,957 | -0.00(-0.01%) |
May 07, 2018 | 19.33 | 19.33 | 19.29 | 19.29 | 6,837 | -0.02(-0.08%) |
May 04, 2018 | 19.30 | 19.32 | 19.29 | 19.31 | 3,793 | -0.01(-0.04%) |
May 03, 2018 | 19.32 | 19.35 | 19.30 | 19.32 | 33,963 | +0.06(+0.30%) |
May 02, 2018 | 19.32 | 19.32 | 19.26 | 19.26 | 4,717 | -0.07(-0.34%) |
May 01, 2018 | 19.30 | 19.34 | 19.27 | 19.32 | 9,552 | +0.04(+0.20%) |
Apr 30, 2018 | 19.36 | 19.36 | 19.28 | 19.28 | 8,897 | -0.04(-0.22%) |
Apr 27, 2018 | 19.33 | 19.33 | 19.27 | 19.33 | 10,989 | +0.06(+0.31%) |
Apr 26, 2018 | 19.24 | 19.29 | 19.24 | 19.27 | 12,992 | +0.04(+0.21%) |
Apr 25, 2018 | 19.29 | 19.29 | 19.23 | 19.23 | 914 | -0.07(-0.36%) |
Apr 24, 2018 | 19.31 | 19.33 | 19.28 | 19.30 | 10,752 | -0.03(-0.15%) |
Apr 23, 2018 | 19.36 | 19.36 | 19.29 | 19.33 | 7,549 | -0.06(-0.30%) |
Apr 20, 2018 | 19.38 | 19.39 | 19.32 | 19.38 | 18,400 | +0.02(+0.13%) |
Apr 19, 2018 | 19.40 | 19.42 | 19.35 | 19.36 | 69,898 | -0.11(-0.59%) |
Apr 18, 2018 | 19.50 | 19.50 | 19.42 | 19.47 | 25,948 | -0.04(-0.21%) |
Apr 17, 2018 | 19.51 | 19.52 | 19.45 | 19.51 | 18,915 | +0.00(+0.00%) |
Apr 16, 2018 | 19.44 | 19.51 | 19.42 | 19.51 | 13,844 | +0.01(+0.04%) |
Apr 13, 2018 | 19.50 | 19.51 | 19.46 | 19.51 | 8,435 | +0.02(+0.12%) |
Apr 12, 2018 | 19.46 | 19.93 | 19.46 | 19.48 | 36,571 | +0.01(+0.05%) |
Apr 11, 2018 | 19.53 | 19.54 | 19.46 | 19.47 | 12,001 | -0.06(-0.29%) |
Apr 10, 2018 | 19.52 | 19.53 | 19.50 | 19.53 | 5,308 | +0.04(+0.20%) |
Apr 09, 2018 | 19.52 | 19.54 | 19.49 | 19.49 | 10,240 | -0.01(-0.07%) |
Apr 06, 2018 | 19.50 | 19.51 | 19.45 | 19.51 | 7,833 | +0.04(+0.20%) |
Apr 05, 2018 | 19.42 | 19.48 | 19.42 | 19.47 | 11,396 | +0.02(+0.12%) |
Apr 04, 2018 | 19.44 | 19.51 | 19.42 | 19.44 | 18,225 | -0.01(-0.07%) |
Apr 03, 2018 | 19.48 | 19.51 | 19.45 | 19.46 | 11,816 | -0.03(-0.15%) |
Apr 02, 2018 | 19.50 | 19.51 | 19.46 | 19.48 | 19,544 | +0.00(+0.00%) |
Mar 29, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.06(+0.33%) | |
Mar 28, 2018 | 19.44 | 19.44 | 19.42 | 19.42 | 15,337 | -0.02(-0.12%) |
Mar 27, 2018 | 19.44 | 19.38 | 19.44 | 6,988 | +0.07(+0.34%) | |
Mar 26, 2018 | 19.39 | 19.40 | 19.35 | 19.38 | 7,291 | +0.01(+0.04%) |
Mar 23, 2018 | 19.34 | 19.39 | 19.34 | 19.37 | 12,438 | +0.02(+0.13%) |
Mar 22, 2018 | 19.39 | 19.40 | 19.35 | 19.35 | 3,093 | -0.04(-0.21%) |
Mar 21, 2018 | 19.37 | 19.39 | 19.35 | 19.39 | 20,630 | -0.02(-0.08%) |
Mar 20, 2018 | 19.39 | 19.40 | 19.37 | 19.40 | 21,364 | -0.02(-0.13%) |
Mar 19, 2018 | 19.43 | 19.44 | 19.39 | 19.43 | 20,566 | +0.02(+0.12%) |
Mar 16, 2018 | 19.38 | 19.43 | 19.38 | 19.40 | 16,703 | -0.02(-0.12%) |
Mar 15, 2018 | 19.38 | 19.43 | 19.38 | 19.43 | 6,263 | +0.07(+0.38%) |
Mar 14, 2018 | 19.39 | 19.43 | 19.35 | 19.35 | 29,262 | -0.05(-0.25%) |
Mar 13, 2018 | 19.39 | 19.40 | 19.34 | 19.40 | 10,292 | +0.02(+0.13%) |
Mar 12, 2018 | 19.39 | 19.39 | 19.34 | 19.38 | 9,192 | -0.02(-0.08%) |
Mar 09, 2018 | 19.40 | 19.40 | 19.35 | 19.39 | 15,411 | -0.01(-0.04%) |
Mar 08, 2018 | 19.37 | 19.41 | 19.35 | 19.40 | 14,958 | +0.07(+0.34%) |
Mar 07, 2018 | 19.40 | 19.41 | 19.34 | 19.34 | 61,167 | -0.08(-0.42%) |
Mar 06, 2018 | 19.43 | 19.44 | 19.39 | 19.42 | 17,674 | -0.02(-0.08%) |
Mar 05, 2018 | 19.39 | 19.44 | 19.38 | 19.44 | 14,525 | +0.05(+0.24%) |
Mar 02, 2018 | 19.41 | 19.44 | 19.37 | 19.39 | 6,542 | -0.05(-0.24%) |