Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.10 | 20.23 | 20.10 | 20.23 | 3,615 | +0.08(+0.40%) |
May 30, 2018 | 20.17 | 20.25 | 20.11 | 20.15 | 6,679 | +0.01(+0.05%) |
May 29, 2018 | 20.23 | 20.28 | 20.14 | 20.14 | 35,340 | -0.10(-0.49%) |
May 25, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.08(-0.39%) | |
May 24, 2018 | 20.36 | 20.36 | 20.28 | 20.32 | 18,729 | -0.04(-0.20%) |
May 23, 2018 | 20.38 | 20.38 | 20.33 | 20.36 | 11,450 | -0.09(-0.44%) |
May 22, 2018 | 20.41 | 20.45 | 20.41 | 20.45 | 5,359 | +0.01(+0.04%) |
May 21, 2018 | 20.45 | 20.48 | 20.39 | 20.44 | 15,788 | -0.11(-0.52%) |
May 18, 2018 | 20.55 | 20.55 | 20.54 | 20.55 | 3,133 | +0.03(+0.15%) |
May 17, 2018 | 20.40 | 20.52 | 20.40 | 20.52 | 2,666 | +0.00(+0.00%) |
May 16, 2018 | 20.58 | 20.58 | 20.46 | 20.52 | 4,071 | +0.02(+0.10%) |
May 15, 2018 | 20.43 | 20.59 | 20.43 | 20.50 | 10,908 | -0.15(-0.73%) |
May 14, 2018 | 20.69 | 20.69 | 20.65 | 20.65 | 2,101 | +0.04(+0.20%) |
May 11, 2018 | 20.59 | 20.62 | 20.58 | 20.61 | 2,029 | +0.08(+0.38%) |
May 10, 2018 | 20.44 | 20.54 | 20.44 | 20.53 | 6,582 | +0.04(+0.20%) |
May 09, 2018 | 20.52 | 20.52 | 20.48 | 20.49 | 6,721 | -0.08(-0.39%) |
May 08, 2018 | 20.49 | 20.57 | 20.49 | 20.57 | 28,575 | -0.01(-0.04%) |
May 07, 2018 | 20.50 | 20.59 | 20.50 | 20.58 | 3,838 | +0.06(+0.31%) |
May 04, 2018 | 20.50 | 20.54 | 20.48 | 20.51 | 4,959 | -0.02(-0.12%) |
May 03, 2018 | 20.60 | 20.60 | 20.54 | 20.54 | 4,225 | -0.08(-0.39%) |
May 02, 2018 | 20.63 | 20.63 | 20.60 | 20.62 | 8,425 | -0.01(-0.05%) |
May 01, 2018 | 20.63 | 20.63 | 20.54 | 20.63 | 3,533 | +0.00(+0.02%) |
Apr 30, 2018 | 20.56 | 20.65 | 20.55 | 20.63 | 4,318 | +0.06(+0.27%) |
Apr 27, 2018 | 20.54 | 20.57 | 20.54 | 20.57 | 2,681 | +0.02(+0.10%) |
Apr 26, 2018 | 20.51 | 20.55 | 20.48 | 20.55 | 58,757 | +0.10(+0.49%) |
Apr 25, 2018 | 20.45 | 20.45 | 20.42 | 20.45 | 5,896 | -0.10(-0.49%) |
Apr 24, 2018 | 20.60 | 20.60 | 20.52 | 20.55 | 4,943 | +0.04(+0.20%) |
Apr 23, 2018 | 20.57 | 20.57 | 20.51 | 20.51 | 2,843 | -0.03(-0.15%) |
Apr 20, 2018 | 20.55 | 20.57 | 20.54 | 20.54 | 1,896 | -0.19(-0.89%) |
Apr 19, 2018 | 20.76 | 20.76 | 20.73 | 20.73 | 2,903 | -0.02(-0.12%) |
Apr 18, 2018 | 20.70 | 20.80 | 20.70 | 20.75 | 11,020 | -0.10(-0.46%) |
Apr 17, 2018 | 20.77 | 20.86 | 20.77 | 20.85 | 2,763 | +0.15(+0.70%) |
Apr 16, 2018 | 20.74 | 20.74 | 20.68 | 20.70 | 3,332 | +0.01(+0.05%) |
Apr 13, 2018 | 20.74 | 20.74 | 20.65 | 20.69 | 12,513 | -0.04(-0.19%) |
Apr 12, 2018 | 20.85 | 20.85 | 20.73 | 20.73 | 8,302 | +0.08(+0.39%) |
Apr 11, 2018 | 20.65 | 20.68 | 20.61 | 20.65 | 7,622 | +0.03(+0.15%) |
Apr 10, 2018 | 20.58 | 20.64 | 20.58 | 20.62 | 12,055 | +0.12(+0.58%) |
Apr 09, 2018 | 20.49 | 20.50 | 20.49 | 20.50 | 966 | -0.03(-0.14%) |
Apr 06, 2018 | 20.55 | 20.57 | 20.52 | 20.53 | 3,680 | -0.02(-0.10%) |
Apr 05, 2018 | 20.53 | 20.55 | 20.48 | 20.55 | 7,062 | +0.01(+0.05%) |
Apr 04, 2018 | 20.37 | 20.54 | 20.36 | 20.54 | 4,841 | +0.14(+0.69%) |
Apr 03, 2018 | 20.39 | 20.40 | 20.38 | 20.40 | 1,328 | +0.00(+0.02%) |
Apr 02, 2018 | 20.39 | 20.50 | 20.39 | 20.40 | 9,651 | -0.08(-0.39%) |
Mar 29, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.07(+0.37%) | |
Mar 28, 2018 | 20.39 | 20.44 | 20.39 | 20.40 | 3,853 | -0.02(-0.07%) |
Mar 27, 2018 | 20.53 | 20.53 | 20.41 | 20.41 | 7,048 | -0.06(-0.31%) |
Mar 26, 2018 | 20.55 | 20.55 | 20.45 | 20.48 | 8,543 | +0.08(+0.39%) |
Mar 23, 2018 | 20.54 | 20.54 | 20.40 | 20.40 | 6,665 | -0.21(-0.99%) |
Mar 22, 2018 | 20.64 | 20.64 | 20.60 | 20.61 | 5,616 | -0.12(-0.60%) |
Mar 21, 2018 | 20.76 | 20.77 | 20.73 | 20.73 | 13,189 | -0.06(-0.30%) |
Mar 20, 2018 | 20.83 | 20.84 | 20.73 | 20.79 | 7,374 | -0.05(-0.25%) |
Mar 19, 2018 | 20.93 | 20.93 | 20.84 | 20.84 | 3,233 | -0.11(-0.51%) |
Mar 16, 2018 | 20.99 | 20.99 | 20.95 | 20.95 | 1,208 | -0.07(-0.33%) |
Mar 15, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 262 | +0.01(+0.05%) |
Mar 14, 2018 | 21.04 | 21.04 | 20.98 | 21.01 | 995 | +0.00(+0.00%) |
Mar 13, 2018 | 21.14 | 21.14 | 21.01 | 21.01 | 1,830 | -0.09(-0.43%) |
Mar 12, 2018 | 21.20 | 21.20 | 21.10 | 21.10 | 554 | -0.04(-0.20%) |
Mar 09, 2018 | 21.05 | 21.17 | 21.05 | 21.14 | 9,130 | +0.13(+0.63%) |
Mar 08, 2018 | 21.06 | 21.06 | 20.95 | 21.01 | 11,901 | +0.13(+0.62%) |
Mar 07, 2018 | 20.88 | 20.88 | 20.88 | 20.88 | 74 | +0.00(+0.00%) |
Mar 06, 2018 | 21.00 | 21.00 | 20.88 | 20.88 | 688 | +0.08(+0.36%) |
Mar 05, 2018 | 20.76 | 20.80 | 20.76 | 20.80 | 2,090 | +0.02(+0.07%) |
Mar 02, 2018 | 20.67 | 20.79 | 20.67 | 20.79 | 1,383 | -0.08(-0.38%) |