Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.62 | 19.62 | 19.43 | 19.43 | 9,164 | -0.24(-1.23%) |
May 30, 2018 | 19.55 | 19.71 | 19.55 | 19.67 | 5,542 | +0.28(+1.43%) |
May 29, 2018 | 19.51 | 19.53 | 19.38 | 19.39 | 54,916 | -0.15(-0.79%) |
May 25, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.11(-0.56%) | |
May 24, 2018 | 19.54 | 19.68 | 19.54 | 19.65 | 21,002 | +0.06(+0.30%) |
May 23, 2018 | 19.56 | 19.59 | 19.52 | 19.59 | 8,635 | -0.04(-0.22%) |
May 22, 2018 | 19.81 | 19.81 | 19.63 | 19.64 | 17,919 | -0.08(-0.41%) |
May 21, 2018 | 19.71 | 19.76 | 19.70 | 19.72 | 49,488 | +0.12(+0.60%) |
May 18, 2018 | 19.65 | 19.65 | 19.59 | 19.60 | 7,674 | -0.14(-0.70%) |
May 17, 2018 | 19.73 | 19.83 | 19.73 | 19.74 | 13,906 | +0.05(+0.25%) |
May 16, 2018 | 19.69 | 19.75 | 19.57 | 19.69 | 31,011 | +0.22(+1.14%) |
May 15, 2018 | 19.45 | 19.49 | 19.44 | 19.47 | 7,529 | -0.02(-0.12%) |
May 14, 2018 | 19.51 | 19.51 | 19.47 | 19.49 | 31,794 | +0.05(+0.26%) |
May 11, 2018 | 19.48 | 19.48 | 19.42 | 19.44 | 24,269 | +0.07(+0.38%) |
May 10, 2018 | 19.37 | 19.43 | 19.37 | 19.37 | 10,737 | +0.19(+1.01%) |
May 09, 2018 | 19.09 | 19.21 | 19.09 | 19.17 | 6,124 | +0.19(+0.99%) |
May 08, 2018 | 19.05 | 19.05 | 18.97 | 18.99 | 5,333 | -0.11(-0.60%) |
May 07, 2018 | 19.10 | 19.14 | 19.10 | 19.10 | 5,155 | -0.02(-0.13%) |
May 04, 2018 | 18.99 | 19.15 | 18.98 | 19.13 | 8,170 | +0.28(+1.47%) |
May 03, 2018 | 18.89 | 18.90 | 18.76 | 18.85 | 9,082 | -0.12(-0.61%) |
May 02, 2018 | 19.05 | 19.06 | 18.96 | 18.96 | 11,473 | -0.10(-0.50%) |
May 01, 2018 | 18.94 | 19.06 | 18.92 | 19.06 | 4,215 | -0.20(-1.03%) |
Apr 30, 2018 | 19.37 | 19.37 | 19.26 | 19.26 | 4,743 | -0.22(-1.11%) |
Apr 27, 2018 | 19.37 | 19.47 | 19.37 | 19.47 | 2,521 | +0.10(+0.52%) |
Apr 26, 2018 | 19.27 | 19.37 | 19.25 | 19.37 | 4,532 | +0.07(+0.34%) |
Apr 25, 2018 | 19.25 | 19.32 | 19.12 | 19.31 | 3,641 | +0.12(+0.65%) |
Apr 24, 2018 | 19.34 | 19.35 | 19.12 | 19.18 | 20,528 | +0.03(+0.16%) |
Apr 23, 2018 | 19.15 | 19.25 | 19.13 | 19.15 | 7,983 | +0.06(+0.30%) |
Apr 20, 2018 | 19.28 | 19.28 | 19.10 | 19.10 | 18,127 | -0.09(-0.47%) |
Apr 19, 2018 | 19.39 | 19.39 | 19.18 | 19.19 | 17,363 | -0.30(-1.53%) |
Apr 18, 2018 | 19.53 | 19.54 | 19.48 | 19.48 | 5,379 | +0.01(+0.06%) |
Apr 17, 2018 | 19.41 | 19.51 | 19.41 | 19.47 | 2,507 | +0.10(+0.51%) |
Apr 16, 2018 | 19.30 | 19.40 | 19.30 | 19.37 | 32,002 | +0.31(+1.63%) |
Apr 13, 2018 | 19.10 | 19.19 | 19.06 | 19.06 | 4,175 | -0.08(-0.43%) |
Apr 12, 2018 | 19.17 | 19.17 | 19.12 | 19.15 | 11,477 | +0.04(+0.23%) |
Apr 11, 2018 | 19.09 | 19.17 | 19.09 | 19.10 | 14,640 | -0.06(-0.31%) |
Apr 10, 2018 | 19.16 | 19.23 | 19.16 | 19.16 | 12,147 | +0.20(+1.03%) |
Apr 09, 2018 | 18.95 | 19.10 | 18.95 | 18.97 | 28,463 | +0.14(+0.72%) |
Apr 06, 2018 | 19.13 | 19.15 | 18.80 | 18.83 | 7,733 | -0.40(-2.09%) |
Apr 05, 2018 | 19.03 | 19.23 | 19.03 | 19.23 | 11,096 | +0.28(+1.49%) |
Apr 04, 2018 | 18.70 | 18.97 | 18.70 | 18.95 | 8,662 | +0.24(+1.28%) |
Apr 03, 2018 | 18.59 | 18.74 | 18.59 | 18.71 | 7,467 | +0.19(+1.05%) |
Apr 02, 2018 | 18.80 | 18.80 | 18.41 | 18.52 | 10,473 | -0.34(-1.79%) |
Mar 29, 2018 | 18.86 | 18.86 | 18.86 | 0 | +0.16(+0.87%) | |
Mar 28, 2018 | 18.66 | 18.75 | 18.61 | 18.69 | 2,382 | -0.07(-0.39%) |
Mar 27, 2018 | 18.72 | 18.81 | 18.72 | 18.77 | 9,451 | +0.12(+0.64%) |
Mar 26, 2018 | 18.53 | 18.65 | 18.48 | 18.65 | 6,755 | +0.21(+1.16%) |
Mar 23, 2018 | 18.55 | 18.62 | 18.43 | 18.43 | 8,684 | -0.42(-2.23%) |
Mar 22, 2018 | 18.82 | 18.92 | 18.82 | 18.86 | 6,982 | -0.23(-1.19%) |
Mar 21, 2018 | 19.10 | 19.16 | 19.08 | 19.08 | 37,204 | -0.03(-0.14%) |
Mar 20, 2018 | 19.15 | 19.15 | 19.09 | 19.11 | 39,437 | +0.01(+0.04%) |
Mar 19, 2018 | 19.21 | 19.21 | 19.05 | 19.10 | 18,411 | -0.27(-1.41%) |
Mar 16, 2018 | 19.43 | 19.43 | 19.35 | 19.37 | 4,661 | +0.12(+0.61%) |
Mar 15, 2018 | 19.26 | 19.26 | 19.22 | 19.26 | 10,264 | -0.01(-0.08%) |
Mar 14, 2018 | 19.44 | 19.44 | 19.27 | 19.27 | 12,056 | -0.10(-0.53%) |
Mar 13, 2018 | 19.52 | 19.53 | 19.37 | 19.37 | 13,735 | -0.03(-0.14%) |
Mar 12, 2018 | 19.44 | 19.44 | 19.35 | 19.40 | 12,005 | +0.10(+0.53%) |
Mar 09, 2018 | 19.27 | 19.31 | 19.24 | 19.30 | 12,977 | +0.09(+0.49%) |
Mar 08, 2018 | 19.16 | 19.23 | 19.15 | 19.20 | 9,480 | +0.04(+0.21%) |
Mar 07, 2018 | 19.18 | 19.18 | 19.12 | 19.16 | 4,461 | -0.01(-0.06%) |
Mar 06, 2018 | 19.09 | 19.21 | 19.05 | 19.18 | 24,262 | +0.02(+0.11%) |
Mar 05, 2018 | 18.85 | 19.16 | 18.85 | 19.15 | 23,454 | +0.24(+1.28%) |
Mar 02, 2018 | 18.64 | 18.91 | 18.64 | 18.91 | 14,091 | +0.20(+1.10%) |