Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 14,883 | +0.04(+0.18%) |
May 30, 2018 | 21.77 | 21.87 | 21.77 | 21.82 | 7,379 | -0.10(-0.44%) |
May 25, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.15(-0.69%) | |
May 24, 2018 | 22.06 | 22.12 | 22.06 | 22.07 | 3,363 | +0.07(+0.33%) |
May 23, 2018 | 21.97 | 22.01 | 21.97 | 21.99 | 2,596 | -0.01(-0.04%) |
May 22, 2018 | 22.07 | 22.07 | 22.00 | 22.00 | 3,243 | +0.06(+0.29%) |
May 21, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 565 | +0.22(+1.03%) |
May 17, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.06(+0.30%) | |
May 16, 2018 | 21.64 | 21.65 | 21.64 | 21.65 | 1,207 | -0.02(-0.07%) |
May 15, 2018 | 21.67 | 21.67 | 21.67 | 21.67 | 387 | -0.06(-0.29%) |
May 14, 2018 | 21.71 | 21.73 | 21.71 | 21.73 | 3,559 | +0.07(+0.33%) |
May 11, 2018 | 21.76 | 21.76 | 21.66 | 21.66 | 1,326 | +0.04(+0.17%) |
May 09, 2018 | 21.62 | 21.62 | 21.62 | 42 | +0.14(+0.66%) | |
May 08, 2018 | 21.56 | 21.56 | 21.37 | 21.48 | 8,313 | -0.03(-0.16%) |
May 04, 2018 | 21.51 | 21.51 | 21.51 | 0 | +0.05(+0.22%) | |
May 03, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 134 | -0.01(-0.04%) |
May 02, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 852 | +0.02(+0.07%) |
May 01, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 1,081 | +0.00(+0.00%) |
Apr 27, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.02(-0.07%) | |
Apr 26, 2018 | 21.49 | 21.49 | 21.45 | 21.47 | 2,189 | +0.11(+0.52%) |
Apr 25, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 4,366 | -0.08(-0.37%) |
Apr 23, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.13(-0.59%) | |
Apr 20, 2018 | 21.47 | 21.57 | 21.47 | 21.57 | 3,792 | -0.10(-0.48%) |
Apr 18, 2018 | 21.67 | 21.67 | 21.67 | 2 | +0.34(+1.60%) | |
Apr 17, 2018 | 21.35 | 21.35 | 21.33 | 21.33 | 451 | -0.12(-0.54%) |
Apr 16, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 931 | +0.00(+0.01%) |
Apr 13, 2018 | 21.40 | 21.45 | 21.40 | 21.45 | 4,791 | +0.03(+0.13%) |
Apr 11, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.52(+2.50%) | |
Apr 06, 2018 | 20.89 | 20.89 | 20.89 | 102 | -0.08(-0.39%) | |
Apr 05, 2018 | 20.94 | 20.98 | 20.93 | 20.98 | 1,724 | +0.12(+0.58%) |
Apr 04, 2018 | 20.80 | 20.86 | 20.80 | 20.86 | 472 | -0.06(-0.31%) |
Apr 03, 2018 | 20.95 | 20.95 | 20.92 | 20.92 | 520 | +0.03(+0.13%) |
Apr 02, 2018 | 20.93 | 20.93 | 20.89 | 20.89 | 1,518 | +0.06(+0.29%) |
Mar 28, 2018 | 20.83 | 20.83 | 20.83 | 0 | -0.10(-0.46%) | |
Mar 27, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 147 | -0.06(-0.27%) |
Mar 26, 2018 | 21.00 | 21.00 | 20.98 | 20.98 | 1,151 | +0.05(+0.23%) |
Mar 23, 2018 | 20.95 | 20.95 | 20.94 | 20.94 | 723 | +0.02(+0.08%) |
Mar 22, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 345 | -0.15(-0.72%) |
Mar 21, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 320 | +0.15(+0.73%) |
Mar 16, 2018 | 20.92 | 20.92 | 20.92 | 92 | +0.02(+0.08%) | |
Mar 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 368 | -0.10(-0.48%) |
Mar 14, 2018 | 21.13 | 21.13 | 21.00 | 21.00 | 610 | -0.03(-0.13%) |
Mar 13, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 878 | +0.00(+0.00%) |
Mar 12, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 436 | -0.02(-0.10%) |
Mar 09, 2018 | 21.06 | 21.06 | 21.05 | 21.05 | 698 | +0.09(+0.44%) |
Mar 08, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 124 | -0.10(-0.49%) |
Mar 07, 2018 | 21.08 | 21.08 | 21.06 | 21.06 | 5,471 | -0.23(-1.09%) |
Mar 06, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 124 | +0.07(+0.34%) |
Mar 05, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 507 | +0.12(+0.57%) |
Mar 02, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 436 | +0.18(+0.84%) |