Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.62 | 20.62 | 20.61 | 20.62 | 1,185 | -0.03(-0.16%) |
May 29, 2018 | 20.66 | 20.66 | 20.66 | 154 | +0.13(+0.61%) | |
May 24, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.01(+0.07%) | |
May 23, 2018 | 20.52 | 20.53 | 20.51 | 20.52 | 12,032 | +0.00(+0.01%) |
May 22, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 3,163 | +0.00(+0.01%) |
May 21, 2018 | 20.52 | 20.52 | 20.51 | 20.51 | 488 | +0.05(+0.24%) |
May 17, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.04(-0.19%) | |
May 15, 2018 | 20.50 | 20.50 | 20.50 | 5 | -0.00(-0.01%) | |
May 14, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 137 | +0.00(+0.00%) |
May 11, 2018 | 20.51 | 20.52 | 20.48 | 20.51 | 22,734 | -0.03(-0.12%) |
May 10, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 1,429 | +0.01(+0.06%) |
May 09, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 649 | -0.01(-0.06%) |
May 08, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 214 | +0.03(+0.12%) |
May 07, 2018 | 20.52 | 20.55 | 20.49 | 20.51 | 32,542 | -0.06(-0.29%) |
May 04, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 486 | +0.03(+0.16%) |
May 02, 2018 | 20.53 | 20.53 | 20.53 | 21 | -0.02(-0.08%) | |
May 01, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 837 | +0.01(+0.03%) |
Apr 30, 2018 | 20.53 | 20.54 | 20.51 | 20.54 | 4,171 | +0.04(+0.18%) |
Apr 27, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 338 | -0.04(-0.20%) |
Apr 24, 2018 | 20.55 | 20.55 | 20.55 | 9 | +0.05(+0.25%) | |
Apr 23, 2018 | 20.50 | 20.54 | 20.50 | 20.50 | 4,406 | -0.04(-0.22%) |
Apr 20, 2018 | 20.55 | 20.56 | 20.54 | 20.54 | 963 | +0.02(+0.10%) |
Apr 18, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.07(-0.33%) | |
Apr 13, 2018 | 20.59 | 20.59 | 20.59 | 99 | -0.01(-0.04%) | |
Apr 12, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 1,302 | -0.01(-0.04%) |
Apr 11, 2018 | 20.61 | 20.61 | 20.58 | 20.61 | 3,542 | +0.02(+0.08%) |
Apr 05, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 594 | +0.02(+0.12%) |
Mar 28, 2018 | 20.57 | 20.57 | 20.57 | 42 | +0.00(+0.00%) | |
Mar 27, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 216 | +0.03(+0.14%) |
Mar 23, 2018 | 20.54 | 20.54 | 20.54 | 0 | -0.01(-0.05%) | |
Mar 22, 2018 | 20.56 | 20.57 | 20.52 | 20.55 | 2,585 | +0.03(+0.17%) |
Mar 21, 2018 | 20.50 | 20.51 | 20.49 | 20.51 | 4,643 | -0.00(-0.02%) |
Mar 20, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 251 | -0.05(-0.24%) |
Mar 19, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 524 | +0.00(+0.00%) |
Mar 14, 2018 | 20.57 | 20.57 | 20.57 | 96 | -0.01(-0.04%) | |
Mar 13, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 2,454 | +0.00(+0.00%) |
Mar 09, 2018 | 20.57 | 20.57 | 20.57 | 21 | +0.04(+0.20%) | |
Mar 08, 2018 | 20.56 | 20.57 | 20.53 | 20.53 | 1,898 | -0.06(-0.29%) |
Mar 05, 2018 | 20.59 | 20.59 | 20.59 | 17 | +0.04(+0.17%) | |
Feb 28, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Feb 27, 2018 | 20.51 | 20.55 | 20.51 | 20.55 | 4,056 | -0.03(-0.16%) |
Feb 26, 2018 | 20.58 | 20.59 | 20.58 | 20.59 | 3,281 | +0.02(+0.08%) |
Feb 23, 2018 | 20.57 | 20.58 | 20.56 | 20.57 | 3,469 | +0.02(+0.08%) |
Feb 22, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 1,981 | -0.00(-0.02%) |
Feb 21, 2018 | 20.56 | 20.56 | 20.52 | 20.56 | 5,725 | -0.00(-0.02%) |
Feb 20, 2018 | 20.56 | 20.56 | 20.53 | 20.56 | 7,381 | +0.03(+0.12%) |
Feb 16, 2018 | 20.54 | 20.54 | 20.54 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 20.55 | 20.57 | 20.55 | 20.57 | 1,474 | +0.01(+0.03%) |
Feb 14, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 956 | -0.04(-0.19%) |
Feb 13, 2018 | 20.62 | 20.62 | 20.61 | 20.61 | 2,159 | -0.01(-0.07%) |
Feb 12, 2018 | 20.61 | 20.62 | 20.60 | 20.62 | 1,456 | +0.03(+0.12%) |
Feb 09, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 250 | -0.00(-0.00%) |
Feb 08, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 239 | -0.01(-0.04%) |
Feb 07, 2018 | 20.62 | 20.62 | 20.61 | 1,197 | -0.02(-0.08%) | |
Feb 06, 2018 | 20.64 | 20.64 | 20.62 | 20.62 | 1,505 | -0.00(-0.02%) |
Feb 05, 2018 | 20.62 | 20.63 | 20.61 | 20.63 | 1,536 | +0.01(+0.03%) |
Feb 02, 2018 | 20.58 | 20.63 | 20.58 | 20.62 | 11,776 | +0.03(+0.14%) |
Feb 01, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 1,228 | -0.04(-0.20%) |
Jan 30, 2018 | 20.64 | 20.64 | 20.64 | 118 | +0.00(+0.01%) | |
Jan 29, 2018 | 20.64 | 20.64 | 20.63 | 20.63 | 1,694 | -0.01(-0.03%) |
Jan 26, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 721 | -0.03(-0.12%) |
Jan 24, 2018 | 20.67 | 20.67 | 20.67 | 75 | +0.02(+0.08%) | |
Jan 23, 2018 | 20.62 | 20.65 | 20.62 | 20.65 | 940 | +0.02(+0.08%) |
Jan 22, 2018 | 20.64 | 20.64 | 20.63 | 20.63 | 880 | -0.02(-0.11%) |
Jan 19, 2018 | 20.64 | 20.65 | 20.64 | 20.65 | 873 | -0.01(-0.06%) |
Jan 16, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) | |
Jan 12, 2018 | 20.67 | 20.67 | 20.67 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 20.66 | 20.67 | 20.63 | 20.67 | 4,675 | -0.01(-0.04%) |
Jan 10, 2018 | 20.68 | 20.68 | 20.68 | 20.68 | 260 | -0.02(-0.08%) |
Jan 09, 2018 | 20.70 | 20.70 | 20.69 | 20.70 | 3,829 | +0.00(+0.00%) |
Jan 08, 2018 | 20.70 | 20.71 | 20.70 | 20.70 | 1,578 | -0.01(-0.04%) |
Jan 05, 2018 | 20.70 | 20.71 | 20.69 | 20.71 | 1,944 | +0.01(+0.05%) |
Jan 04, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 1,400 | -0.01(-0.05%) |
Jan 03, 2018 | 20.70 | 20.71 | 20.70 | 20.71 | 1,199 | +0.01(+0.06%) |
Dec 29, 2017 | 20.69 | 20.69 | 20.69 | 3 | -0.01(-0.06%) | |
Dec 28, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 478 | +0.01(+0.04%) |
Dec 27, 2017 | 20.70 | 20.70 | 20.70 | 20.70 | 844 | +0.01(+0.05%) |
Dec 22, 2017 | 20.69 | 20.69 | 20.69 | 0 | +0.00(+0.00%) | |
Dec 21, 2017 | 20.69 | 20.69 | 20.69 | 20.69 | 1,540 | +0.00(+0.00%) |
Dec 20, 2017 | 20.69 | 20.69 | 20.66 | 20.69 | 3,754 | +0.02(+0.12%) |
Dec 19, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 146 | -0.03(-0.16%) |
Dec 18, 2017 | 20.70 | 20.70 | 20.70 | 20.70 | 1,054 | -0.02(-0.12%) |
Dec 15, 2017 | 20.72 | 20.72 | 20.72 | 20.72 | 3,370 | +0.00(+0.00%) |
Dec 14, 2017 | 20.70 | 20.72 | 20.69 | 20.72 | 43,374 | +0.02(+0.08%) |
Dec 13, 2017 | 20.68 | 20.70 | 20.68 | 20.70 | 291 | +0.02(+0.12%) |
Dec 12, 2017 | 20.69 | 20.69 | 20.67 | 20.68 | 828 | -0.02(-0.08%) |
Dec 11, 2017 | 20.69 | 20.70 | 20.69 | 20.70 | 4,680 | -0.01(-0.04%) |
Dec 08, 2017 | 20.70 | 20.71 | 20.70 | 20.70 | 13,269 | +0.03(+0.13%) |
Dec 05, 2017 | 20.68 | 20.68 | 20.68 | 7 | -0.02(-0.09%) | |
Dec 04, 2017 | 20.69 | 20.70 | 20.69 | 20.70 | 507 | -0.01(-0.04%) |
Dec 01, 2017 | 20.70 | 20.70 | 20.69 | 20.70 | 2,035 | +0.02(+0.12%) |
Nov 30, 2017 | 20.70 | 20.70 | 20.67 | 20.68 | 2,819 | -0.03(-0.16%) |
Nov 28, 2017 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.02%) | |
Nov 27, 2017 | 20.71 | 20.71 | 20.67 | 20.71 | 3,369 | -0.01(-0.06%) |
Nov 24, 2017 | 20.72 | 20.72 | 20.71 | 20.72 | 8,481 | +0.02(+0.08%) |
Nov 22, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 439 | +0.03(+0.16%) |
Nov 21, 2017 | 20.67 | 20.67 | 20.67 | 20.67 | 222 | -0.03(-0.12%) |
Nov 17, 2017 | 20.70 | 20.70 | 20.70 | 2 | -0.01(-0.04%) | |
Nov 16, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 150 | +0.02(+0.08%) |
Nov 15, 2017 | 20.71 | 20.71 | 20.69 | 20.69 | 1,298 | -0.01(-0.07%) |
Nov 14, 2017 | 20.71 | 20.71 | 20.70 | 20.70 | 3,094 | -0.01(-0.06%) |
Nov 13, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 1,504 | -0.02(-0.12%) |
Nov 09, 2017 | 20.74 | 20.74 | 20.74 | 0 | +0.01(+0.04%) | |
Nov 08, 2017 | 20.74 | 20.74 | 20.72 | 20.73 | 2,734 | -0.01(-0.04%) |
Nov 07, 2017 | 20.75 | 20.75 | 20.71 | 20.74 | 3,739 | -0.00(-0.02%) |
Nov 06, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 1,240 | -0.00(-0.02%) |
Nov 03, 2017 | 20.74 | 20.75 | 20.73 | 20.75 | 7,423 | +0.01(+0.04%) |
Nov 01, 2017 | 20.74 | 20.74 | 20.74 | 60 | -0.00(-0.00%) | |
Oct 31, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 193 | +0.01(+0.05%) |
Oct 30, 2017 | 20.74 | 20.74 | 20.73 | 20.73 | 1,837 | +0.02(+0.07%) |
Oct 26, 2017 | 20.71 | 20.71 | 20.71 | 48 | +0.00(+0.00%) | |
Oct 25, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 1,328 | -0.02(-0.08%) |
Oct 24, 2017 | 20.72 | 20.73 | 20.72 | 20.73 | 4,198 | +0.00(+0.00%) |
Oct 23, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 1,622 | +0.00(+0.02%) |
Oct 20, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 1,458 | -0.01(-0.06%) |
Oct 19, 2017 | 20.74 | 20.75 | 20.74 | 20.74 | 2,699 | +0.00(+0.02%) |
Oct 18, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 2,252 | -0.00(-0.02%) |
Oct 17, 2017 | 20.74 | 20.74 | 20.72 | 20.74 | 4,765 | -0.01(-0.06%) |
Oct 16, 2017 | 20.76 | 20.76 | 20.75 | 20.75 | 1,475 | -0.01(-0.04%) |
Oct 13, 2017 | 20.74 | 20.76 | 20.74 | 20.76 | 3,136 | +0.01(+0.06%) |
Oct 12, 2017 | 20.74 | 20.75 | 20.74 | 20.75 | 7,552 | +0.01(+0.04%) |
Oct 10, 2017 | 20.74 | 20.74 | 20.74 | 6 | +0.01(+0.03%) | |
Oct 09, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 242 | -0.01(-0.03%) |
Oct 06, 2017 | 20.73 | 20.74 | 20.73 | 20.74 | 2,457 | -0.01(-0.04%) |
Oct 04, 2017 | 20.75 | 1 | -0.01(-0.04%) | |||
Oct 03, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 3,029 | +0.02(+0.12%) |
Oct 02, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 680 | -0.01(-0.04%) |
Sep 29, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 633 | -0.01(-0.04%) |
Sep 28, 2017 | 20.73 | 20.75 | 20.71 | 20.75 | 1,840 | +0.01(+0.04%) |
Sep 27, 2017 | 20.74 | 20.75 | 20.74 | 20.74 | 773 | -0.01(-0.04%) |
Sep 26, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 847 | +0.00(+0.00%) |
Sep 25, 2017 | 20.74 | 20.75 | 20.75 | 2,252 | +0.01(+0.04%) | |
Sep 22, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 1,218 | +0.01(+0.04%) |
Sep 20, 2017 | 20.73 | 20.73 | 20.73 | 0 | -0.01(-0.04%) | |
Sep 18, 2017 | 20.74 | 20.74 | 20.74 | 0 | -0.00(-0.02%) | |
Sep 15, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 447 | +0.02(+0.10%) |
Sep 14, 2017 | 20.71 | 20.72 | 20.71 | 20.72 | 6,907 | -0.01(-0.04%) |
Sep 13, 2017 | 20.77 | 20.77 | 20.73 | 20.73 | 3,748 | -0.04(-0.20%) |
Sep 12, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 2,516 | -0.02(-0.08%) |
Sep 11, 2017 | 20.80 | 20.80 | 20.79 | 20.79 | 827 | +0.00(+0.00%) |
Sep 06, 2017 | 20.79 | 79 | +0.02(+0.08%) | |||
Sep 01, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.00(-0.00%) | |
Aug 31, 2017 | 20.76 | 20.77 | 20.76 | 20.77 | 1,170 | +0.06(+0.28%) |
Aug 29, 2017 | 20.71 | 20.71 | 20.71 | 0 | -0.04(-0.20%) | |
Aug 28, 2017 | 20.74 | 20.76 | 20.74 | 20.76 | 4,969 | -0.01(-0.04%) |
Aug 25, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 11,350 | +0.02(+0.08%) |
Aug 24, 2017 | 20.75 | 20.75 | 20.74 | 20.75 | 1,694 | +0.01(+0.05%) |
Aug 23, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 363 | +0.00(+0.01%) |
Aug 22, 2017 | 20.74 | 20.74 | 20.74 | 20.74 | 2,435 | +0.01(+0.06%) |
Aug 18, 2017 | 20.72 | 20.72 | 20.72 | 0 | -0.00(-0.00%) | |
Aug 15, 2017 | 20.72 | 20.72 | 20.72 | 0 | +0.01(+0.04%) | |
Aug 14, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 2,666 | -0.03(-0.15%) |
Aug 11, 2017 | 20.73 | 20.75 | 20.73 | 20.75 | 3,878 | +0.02(+0.11%) |
Aug 09, 2017 | 20.72 | 20.72 | 20.72 | 0 | +0.01(+0.04%) | |
Aug 07, 2017 | 20.71 | 1 | +0.00(+0.00%) | |||
Aug 04, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 1,333 | -0.02(-0.08%) |
Aug 03, 2017 | 20.72 | 20.73 | 20.72 | 20.73 | 727 | +0.03(+0.16%) |
Jul 31, 2017 | 20.70 | 20.70 | 20.70 | 0 | -0.00(-0.00%) | |
Jul 26, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.02(+0.08%) | |
Jul 24, 2017 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) | |
Jul 21, 2017 | 20.68 | 20.68 | 20.68 | 20.68 | 243 | +0.03(+0.16%) |
Jul 14, 2017 | 20.65 | 20.65 | 20.65 | 0 | +0.03(+0.16%) | |
Jul 12, 2017 | 20.62 | 20.62 | 20.62 | 0 | -0.01(-0.04%) | |
Jul 11, 2017 | 20.62 | 20.62 | 20.62 | 20.62 | 125 | +0.02(+0.08%) |
Jul 07, 2017 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) | |
Jul 06, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 121 | +0.00(+0.00%) |
Jul 03, 2017 | 20.61 | 1 | +0.00(+0.02%) | |||
Jun 28, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.04(-0.18%) | |
Jun 22, 2017 | 20.64 | 20.64 | 20.64 | 0 | +0.05(+0.22%) | |
Jun 12, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.04(-0.18%) | |
Jun 08, 2017 | 20.63 | 1 | -0.01(-0.04%) | |||
Jun 05, 2017 | 20.64 | 20.64 | 20.64 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 20.64 | 20.64 | 20.64 | 20.64 | 2,435 | +0.01(+0.04%) |