Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.66 | 20.69 | 20.53 | 20.68 | 60,190 | +0.06(+0.29%) |
May 30, 2018 | 20.47 | 20.65 | 20.47 | 20.62 | 7,327 | -0.03(-0.13%) |
May 29, 2018 | 20.70 | 20.73 | 20.52 | 20.65 | 37,823 | -0.30(-1.41%) |
May 25, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.06(+0.29%) | |
May 24, 2018 | 20.94 | 20.94 | 20.76 | 20.88 | 20,645 | -0.10(-0.50%) |
May 23, 2018 | 20.86 | 21.03 | 20.83 | 20.98 | 18,556 | -0.07(-0.33%) |
May 22, 2018 | 21.09 | 21.21 | 21.03 | 21.05 | 113,126 | -0.06(-0.29%) |
May 21, 2018 | 21.24 | 21.38 | 21.05 | 21.11 | 1,250,272 | +0.00(+0.00%) |
May 18, 2018 | 21.05 | 21.12 | 20.94 | 21.11 | 292,802 | -0.05(-0.25%) |
May 17, 2018 | 21.14 | 21.25 | 21.10 | 21.17 | 14,237 | -0.12(-0.57%) |
May 16, 2018 | 21.14 | 21.39 | 21.14 | 21.29 | 632,670 | +0.23(+1.11%) |
May 15, 2018 | 21.04 | 21.05 | 20.92 | 21.05 | 10,236 | -0.27(-1.26%) |
May 14, 2018 | 21.38 | 21.39 | 21.32 | 21.32 | 11,572 | +0.07(+0.32%) |
May 11, 2018 | 21.31 | 21.31 | 21.18 | 21.25 | 12,145 | +0.08(+0.37%) |
May 10, 2018 | 21.08 | 21.25 | 21.08 | 21.18 | 14,790 | +0.16(+0.79%) |
May 09, 2018 | 21.01 | 21.01 | 20.88 | 21.01 | 7,531 | +0.16(+0.75%) |
May 08, 2018 | 20.76 | 20.89 | 20.76 | 20.85 | 20,628 | +0.10(+0.46%) |
May 07, 2018 | 20.73 | 20.84 | 20.70 | 20.76 | 11,641 | -0.05(-0.25%) |
May 04, 2018 | 20.63 | 20.86 | 20.63 | 20.81 | 20,898 | +0.11(+0.54%) |
May 03, 2018 | 20.73 | 20.84 | 20.54 | 20.70 | 18,630 | -0.09(-0.42%) |
May 02, 2018 | 20.83 | 20.96 | 20.78 | 20.78 | 1,502,535 | -0.11(-0.54%) |
May 01, 2018 | 20.78 | 20.90 | 20.70 | 20.90 | 38,403 | -0.05(-0.25%) |
Apr 30, 2018 | 20.96 | 21.18 | 20.91 | 20.95 | 30,765 | -0.04(-0.21%) |
Apr 27, 2018 | 20.96 | 21.04 | 20.91 | 20.99 | 9,170 | +0.02(+0.08%) |
Apr 26, 2018 | 20.85 | 20.98 | 20.80 | 20.98 | 11,232 | +0.29(+1.38%) |
Apr 25, 2018 | 20.81 | 20.81 | 20.61 | 20.69 | 22,638 | -0.10(-0.50%) |
Apr 24, 2018 | 21.02 | 21.06 | 20.72 | 20.79 | 25,931 | -0.15(-0.70%) |
Apr 23, 2018 | 20.88 | 20.99 | 20.85 | 20.94 | 15,346 | -0.02(-0.08%) |
Apr 20, 2018 | 21.03 | 21.03 | 20.87 | 20.96 | 21,715 | -0.13(-0.62%) |
Apr 19, 2018 | 21.20 | 21.20 | 21.07 | 21.09 | 7,917 | -0.05(-0.25%) |
Apr 18, 2018 | 21.17 | 21.23 | 21.06 | 21.14 | 20,389 | +0.06(+0.29%) |
Apr 17, 2018 | 21.00 | 21.08 | 20.89 | 21.08 | 23,943 | +0.08(+0.37%) |
Apr 16, 2018 | 20.97 | 21.05 | 20.97 | 21.00 | 16,636 | -0.04(-0.21%) |
Apr 13, 2018 | 21.20 | 21.20 | 21.03 | 21.05 | 28,044 | -0.22(-1.02%) |
Apr 12, 2018 | 21.18 | 21.26 | 21.18 | 21.26 | 7,672 | +0.09(+0.41%) |
Apr 11, 2018 | 21.11 | 21.27 | 21.11 | 21.18 | 13,198 | -0.01(-0.04%) |
Apr 10, 2018 | 21.12 | 21.18 | 21.00 | 21.18 | 8,906 | +0.39(+1.88%) |
Apr 09, 2018 | 20.93 | 20.95 | 20.78 | 20.79 | 42,525 | +0.17(+0.84%) |
Apr 06, 2018 | 20.92 | 20.92 | 20.58 | 20.62 | 81,327 | -0.36(-1.74%) |
Apr 05, 2018 | 21.07 | 21.07 | 20.95 | 20.98 | 14,493 | +0.10(+0.50%) |
Apr 04, 2018 | 20.55 | 20.89 | 20.55 | 20.88 | 562,010 | +0.03(+0.13%) |
Apr 03, 2018 | 20.86 | 20.87 | 20.69 | 20.85 | 121,266 | +0.20(+0.97%) |
Apr 02, 2018 | 20.78 | 21.02 | 20.53 | 20.65 | 84,095 | -0.47(-2.22%) |
Mar 29, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.34(+1.63%) | |
Mar 28, 2018 | 20.69 | 20.80 | 20.66 | 20.78 | 30,853 | -0.05(-0.25%) |
Mar 27, 2018 | 21.11 | 21.23 | 20.84 | 20.84 | 6,490 | -0.33(-1.56%) |
Mar 26, 2018 | 21.14 | 21.29 | 20.88 | 21.17 | 33,385 | +0.48(+2.31%) |
Mar 23, 2018 | 21.08 | 21.15 | 20.69 | 20.69 | 17,094 | -0.38(-1.81%) |
Mar 22, 2018 | 21.47 | 21.47 | 21.07 | 21.07 | 34,912 | -0.71(-3.27%) |
Mar 21, 2018 | 21.62 | 21.87 | 21.58 | 21.78 | 74,916 | +0.16(+0.72%) |
Mar 20, 2018 | 21.54 | 21.69 | 21.54 | 21.63 | 8,207 | +0.14(+0.65%) |
Mar 19, 2018 | 21.54 | 21.54 | 21.35 | 21.49 | 28,180 | -0.10(-0.48%) |
Mar 16, 2018 | 21.69 | 21.70 | 21.56 | 21.59 | 14,353 | -0.04(-0.20%) |
Mar 15, 2018 | 21.73 | 21.75 | 21.64 | 21.64 | 13,044 | +0.00(+0.00%) |
Mar 14, 2018 | 21.74 | 21.74 | 21.64 | 21.64 | 6,571 | +0.01(+0.04%) |
Mar 13, 2018 | 21.86 | 21.96 | 21.57 | 21.63 | 14,034 | -0.26(-1.19%) |
Mar 12, 2018 | 21.66 | 21.90 | 21.66 | 21.89 | 11,939 | +0.16(+0.76%) |
Mar 09, 2018 | 21.46 | 21.72 | 21.46 | 21.72 | 9,341 | +0.34(+1.58%) |
Mar 08, 2018 | 21.36 | 21.43 | 21.34 | 21.38 | 13,449 | +0.07(+0.33%) |
Mar 07, 2018 | 21.35 | 21.31 | 34,450 | +0.06(+0.29%) | ||
Mar 06, 2018 | 21.49 | 21.49 | 21.25 | 21.25 | 15,503 | +0.06(+0.29%) |
Mar 05, 2018 | 21.05 | 21.21 | 20.97 | 21.19 | 8,676 | +0.06(+0.29%) |
Mar 02, 2018 | 20.90 | 21.14 | 20.87 | 21.13 | 65,938 | +0.03(+0.12%) |