Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.80 | 20.80 | 20.56 | 20.62 | 37,456 | -0.18(-0.84%) |
May 30, 2018 | 20.69 | 20.86 | 20.61 | 20.80 | 111,837 | +0.14(+0.68%) |
May 29, 2018 | 20.77 | 20.87 | 20.60 | 20.66 | 69,264 | -0.29(-1.38%) |
May 25, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 20.76 | 21.06 | 20.76 | 20.98 | 74,456 | -0.11(-0.52%) |
May 23, 2018 | 20.92 | 21.10 | 20.90 | 21.09 | 61,081 | -0.10(-0.47%) |
May 22, 2018 | 21.32 | 21.32 | 21.15 | 21.19 | 135,301 | -0.24(-1.12%) |
May 21, 2018 | 21.14 | 21.45 | 21.14 | 21.43 | 39,091 | +0.31(+1.47%) |
May 18, 2018 | 21.02 | 21.15 | 21.02 | 21.12 | 45,364 | +0.00(+0.00%) |
May 17, 2018 | 21.22 | 21.22 | 21.04 | 21.12 | 41,328 | +0.07(+0.33%) |
May 16, 2018 | 20.82 | 21.10 | 20.82 | 21.05 | 58,264 | +0.27(+1.30%) |
May 15, 2018 | 20.68 | 20.83 | 20.68 | 20.78 | 41,429 | -0.06(-0.29%) |
May 14, 2018 | 20.67 | 21.13 | 20.67 | 20.84 | 41,644 | -0.48(-2.25%) |
May 11, 2018 | 21.38 | 21.40 | 21.32 | 21.32 | 58,138 | +0.05(+0.24%) |
May 10, 2018 | 21.37 | 21.37 | 21.14 | 21.27 | 47,998 | +0.25(+1.19%) |
May 09, 2018 | 20.77 | 21.02 | 20.77 | 21.02 | 252,250 | +0.12(+0.57%) |
May 08, 2018 | 21.03 | 21.03 | 20.74 | 20.90 | 61,319 | +0.04(+0.19%) |
May 07, 2018 | 20.63 | 20.88 | 20.52 | 20.86 | 51,743 | -0.07(-0.36%) |
May 04, 2018 | 20.78 | 20.96 | 20.65 | 20.93 | 24,239 | +0.05(+0.26%) |
May 03, 2018 | 20.59 | 20.92 | 20.59 | 20.88 | 24,520 | +0.18(+0.87%) |
May 02, 2018 | 20.59 | 20.83 | 20.46 | 20.70 | 26,891 | +0.09(+0.44%) |
May 01, 2018 | 20.40 | 20.73 | 20.40 | 20.61 | 87,066 | +0.38(+1.88%) |
Apr 30, 2018 | 20.04 | 20.32 | 20.04 | 20.23 | 70,686 | -0.03(-0.15%) |
Apr 27, 2018 | 20.01 | 20.36 | 20.01 | 20.26 | 36,665 | +0.00(+0.00%) |
Apr 26, 2018 | 20.21 | 20.27 | 20.16 | 20.26 | 42,268 | -0.31(-1.51%) |
Apr 25, 2018 | 20.71 | 20.71 | 20.45 | 20.57 | 35,545 | -0.06(-0.29%) |
Apr 24, 2018 | 20.99 | 20.99 | 20.53 | 20.63 | 109,321 | +0.03(+0.15%) |
Apr 23, 2018 | 20.60 | 20.69 | 20.55 | 20.60 | 69,019 | +0.11(+0.51%) |
Apr 20, 2018 | 20.49 | 20.58 | 20.44 | 20.50 | 26,060 | -0.18(-0.85%) |
Apr 19, 2018 | 20.95 | 20.96 | 20.60 | 20.67 | 39,810 | -0.18(-0.86%) |
Apr 18, 2018 | 20.51 | 20.99 | 20.51 | 20.85 | 84,493 | -0.02(-0.12%) |
Apr 17, 2018 | 20.48 | 20.92 | 20.48 | 20.88 | 231,278 | +0.05(+0.26%) |
Apr 16, 2018 | 20.94 | 20.94 | 20.74 | 20.82 | 39,496 | +0.07(+0.34%) |
Apr 13, 2018 | 21.10 | 21.10 | 20.70 | 20.75 | 26,458 | -0.15(-0.72%) |
Apr 12, 2018 | 21.00 | 21.00 | 20.85 | 20.90 | 24,291 | +0.10(+0.50%) |
Apr 11, 2018 | 20.96 | 20.96 | 20.61 | 20.80 | 49,725 | -0.30(-1.45%) |
Apr 10, 2018 | 21.00 | 21.13 | 20.98 | 21.10 | 63,177 | +0.46(+2.23%) |
Apr 09, 2018 | 20.80 | 20.84 | 20.63 | 20.64 | 51,047 | +0.08(+0.39%) |
Apr 06, 2018 | 20.47 | 20.80 | 20.46 | 20.56 | 47,003 | -0.41(-1.96%) |
Apr 05, 2018 | 20.60 | 21.08 | 20.60 | 20.97 | 95,383 | +0.35(+1.70%) |
Apr 04, 2018 | 20.33 | 20.62 | 20.25 | 20.62 | 71,822 | +0.17(+0.81%) |
Apr 03, 2018 | 20.51 | 20.51 | 20.34 | 20.45 | 64,894 | -0.12(-0.56%) |
Apr 02, 2018 | 20.91 | 20.95 | 20.44 | 20.57 | 43,880 | -0.30(-1.46%) |
Mar 29, 2018 | 20.88 | 20.88 | 20.88 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 20.98 | 20.98 | 20.76 | 20.84 | 52,940 | -0.11(-0.53%) |
Mar 27, 2018 | 20.95 | 21.38 | 20.86 | 20.95 | 78,280 | -0.54(-2.51%) |
Mar 26, 2018 | 21.42 | 21.50 | 21.18 | 21.49 | 59,175 | +0.31(+1.49%) |
Mar 23, 2018 | 21.56 | 21.56 | 21.18 | 21.18 | 31,194 | -0.20(-0.91%) |
Mar 22, 2018 | 21.60 | 21.60 | 21.34 | 21.37 | 45,031 | -0.58(-2.64%) |
Mar 21, 2018 | 21.76 | 22.04 | 21.75 | 21.95 | 39,764 | +0.31(+1.46%) |
Mar 20, 2018 | 21.42 | 21.69 | 21.42 | 21.64 | 43,480 | +0.10(+0.44%) |
Mar 19, 2018 | 21.61 | 21.61 | 21.37 | 21.54 | 38,273 | -0.26(-1.19%) |
Mar 16, 2018 | 21.84 | 21.84 | 21.78 | 21.80 | 21,261 | -0.17(-0.77%) |
Mar 15, 2018 | 22.11 | 22.11 | 21.96 | 21.97 | 24,715 | -0.41(-1.81%) |
Mar 14, 2018 | 22.73 | 22.73 | 22.33 | 22.38 | 14,853 | +0.11(+0.47%) |
Mar 13, 2018 | 22.73 | 22.73 | 22.20 | 22.27 | 54,237 | -0.32(-1.42%) |
Mar 12, 2018 | 22.51 | 22.62 | 22.51 | 22.59 | 20,231 | +0.05(+0.22%) |
Mar 09, 2018 | 22.38 | 22.56 | 22.36 | 22.54 | 11,902 | +0.39(+1.76%) |
Mar 08, 2018 | 22.23 | 22.24 | 22.07 | 22.15 | 15,474 | -0.07(-0.32%) |
Mar 07, 2018 | 22.13 | 22.26 | 22.05 | 22.22 | 22,820 | -0.19(-0.83%) |
Mar 06, 2018 | 22.41 | 22.48 | 22.34 | 22.41 | 21,337 | +0.10(+0.45%) |
Mar 05, 2018 | 21.96 | 22.32 | 21.96 | 22.30 | 40,863 | +0.10(+0.45%) |
Mar 02, 2018 | 22.11 | 22.24 | 21.98 | 22.20 | 44,267 | +0.01(+0.05%) |