Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.64 | 21.68 | 21.64 | 21.64 | 4,390 | +0.25(+1.18%) |
May 30, 2018 | 21.36 | 21.40 | 21.36 | 21.39 | 3,008 | -0.78(-3.54%) |
May 29, 2018 | 22.19 | 22.19 | 22.18 | 22.18 | 7,084 | +0.94(+4.44%) |
May 25, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.25(+1.20%) | |
May 24, 2018 | 21.01 | 21.01 | 20.98 | 20.98 | 3,207 | +0.93(+4.62%) |
May 14, 2018 | 20.05 | 20.05 | 20.05 | 21 | -0.12(-0.61%) | |
May 11, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 106 | -0.22(-1.10%) |
May 10, 2018 | 20.37 | 20.41 | 20.37 | 20.40 | 1,743 | -0.30(-1.45%) |
May 07, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.02(+0.09%) | |
Apr 26, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 20.68 | 20.68 | 20.68 | 0 | -0.04(-0.18%) | |
Apr 23, 2018 | 20.68 | 20.72 | 20.68 | 20.72 | 855 | +0.20(+0.95%) |
Apr 19, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.07(-0.32%) | |
Apr 17, 2018 | 20.59 | 20.59 | 20.59 | 460 | -0.14(-0.68%) | |
Apr 11, 2018 | 20.73 | 20.73 | 20.73 | 72 | -0.10(-0.49%) | |
Apr 10, 2018 | 20.83 | 20.83 | 20.83 | 20.83 | 273 | -0.45(-2.11%) |
Apr 09, 2018 | 21.28 | 21.28 | 21.28 | 21.28 | 863 | +0.02(+0.09%) |
Apr 05, 2018 | 21.26 | 21.26 | 21.26 | 3 | -0.58(-2.66%) | |
Apr 04, 2018 | 22.24 | 22.24 | 21.84 | 21.84 | 1,343 | +0.08(+0.39%) |
Apr 03, 2018 | 21.76 | 21.76 | 21.76 | 21.76 | 245 | -0.33(-1.48%) |
Apr 02, 2018 | 21.97 | 22.24 | 21.97 | 22.08 | 943 | +0.57(+2.65%) |
Mar 29, 2018 | 21.51 | 21.51 | 21.51 | 0 | -0.37(-1.69%) | |
Mar 28, 2018 | 21.93 | 21.93 | 21.88 | 21.88 | 374 | +0.15(+0.67%) |
Mar 27, 2018 | 21.68 | 21.79 | 21.68 | 21.74 | 1,123 | -0.43(-1.94%) |
Mar 26, 2018 | 21.76 | 22.19 | 21.76 | 22.17 | 13,894 | -0.45(-1.97%) |
Mar 23, 2018 | 22.14 | 22.61 | 22.04 | 22.61 | 12,745 | +0.58(+2.61%) |
Mar 22, 2018 | 21.81 | 22.08 | 21.73 | 22.04 | 37,951 | +0.78(+3.65%) |
Mar 21, 2018 | 21.25 | 21.26 | 21.25 | 21.26 | 639 | -0.08(-0.39%) |
Mar 20, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 427 | +0.08(+0.40%) |
Mar 19, 2018 | 21.26 | 21.26 | 21.26 | 21.26 | 189 | +0.31(+1.50%) |
Mar 16, 2018 | 21.02 | 21.02 | 20.95 | 20.95 | 2,517 | -0.09(-0.42%) |
Mar 15, 2018 | 20.99 | 21.04 | 20.97 | 21.04 | 403 | -0.05(-0.22%) |
Mar 14, 2018 | 20.84 | 21.08 | 20.84 | 21.08 | 2,094 | +0.01(+0.04%) |
Mar 13, 2018 | 20.63 | 21.07 | 20.63 | 21.07 | 692 | +0.35(+1.67%) |
Mar 12, 2018 | 20.77 | 20.88 | 20.73 | 20.73 | 35,739 | -0.07(-0.36%) |
Mar 09, 2018 | 21.09 | 21.09 | 20.80 | 20.80 | 2,097 | -0.38(-1.81%) |
Mar 08, 2018 | 21.16 | 21.21 | 21.00 | 21.19 | 5,543 | -0.17(-0.79%) |
Mar 07, 2018 | 21.32 | 21.50 | 21.26 | 21.36 | 25,107 | +0.13(+0.62%) |
Mar 06, 2018 | 21.05 | 21.24 | 21.05 | 21.22 | 27,178 | -0.13(-0.61%) |
Mar 05, 2018 | 21.86 | 21.88 | 21.36 | 21.36 | 17,241 | -0.48(-2.19%) |
Mar 02, 2018 | 22.03 | 22.16 | 21.83 | 21.83 | 2,589 | -0.04(-0.17%) |