Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 450 | -0.03(-0.15%) |
May 30, 2018 | 21.05 | 21.07 | 20.97 | 20.97 | 3,112 | -0.13(-0.60%) |
May 29, 2018 | 21.05 | 21.11 | 20.99 | 21.10 | 15,346 | +0.09(+0.45%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.04(+0.21%) | |
May 24, 2018 | 20.90 | 20.96 | 20.90 | 20.96 | 865 | +0.12(+0.60%) |
May 23, 2018 | 20.88 | 20.88 | 20.80 | 20.83 | 2,982 | +0.06(+0.30%) |
May 22, 2018 | 20.77 | 20.80 | 20.77 | 20.77 | 1,379 | +0.00(+0.00%) |
May 21, 2018 | 20.78 | 20.79 | 20.76 | 20.77 | 3,522 | -0.12(-0.59%) |
May 18, 2018 | 20.82 | 20.90 | 20.81 | 20.90 | 6,559 | +0.09(+0.45%) |
May 17, 2018 | 20.82 | 20.87 | 20.80 | 20.80 | 2,771 | -0.00(-0.02%) |
May 16, 2018 | 20.83 | 20.83 | 20.81 | 20.81 | 1,806 | -0.03(-0.15%) |
May 15, 2018 | 20.89 | 20.90 | 20.83 | 20.84 | 2,721 | -0.07(-0.34%) |
May 14, 2018 | 20.91 | 20.91 | 20.91 | 20.91 | 657 | +0.05(+0.23%) |
May 11, 2018 | 20.89 | 20.89 | 20.86 | 20.86 | 5,634 | -0.03(-0.13%) |
May 10, 2018 | 20.88 | 20.91 | 20.88 | 20.89 | 1,513 | -0.01(-0.06%) |
May 08, 2018 | 20.90 | 20.90 | 20.90 | 113 | -0.01(-0.04%) | |
May 07, 2018 | 20.94 | 20.96 | 20.88 | 20.91 | 3,910 | +0.04(+0.19%) |
May 04, 2018 | 20.88 | 20.92 | 20.86 | 20.87 | 4,366 | -0.00(-0.00%) |
May 03, 2018 | 20.90 | 20.90 | 20.87 | 20.87 | 465 | +0.01(+0.04%) |
May 02, 2018 | 20.85 | 20.88 | 20.84 | 20.86 | 2,102 | +0.00(+0.00%) |
May 01, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 350 | -0.04(-0.18%) |
Apr 30, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 113 | +0.03(+0.16%) |
Apr 27, 2018 | 20.87 | 20.87 | 20.86 | 20.86 | 1,179 | -0.03(-0.13%) |
Apr 26, 2018 | 20.89 | 20.91 | 20.84 | 20.89 | 5,970 | +0.04(+0.20%) |
Apr 25, 2018 | 20.84 | 20.88 | 20.84 | 20.85 | 1,889 | -0.04(-0.20%) |
Apr 24, 2018 | 20.84 | 20.89 | 20.84 | 20.89 | 730 | +0.03(+0.13%) |
Apr 23, 2018 | 20.85 | 20.88 | 20.85 | 20.86 | 1,850 | -0.07(-0.31%) |
Apr 20, 2018 | 20.87 | 20.93 | 20.87 | 20.93 | 2,945 | +0.00(+0.02%) |
Apr 19, 2018 | 20.96 | 20.96 | 20.92 | 20.92 | 2,201 | +0.00(+0.01%) |
Apr 18, 2018 | 20.99 | 20.99 | 20.92 | 20.92 | 889 | -0.07(-0.32%) |
Apr 17, 2018 | 20.98 | 21.01 | 20.93 | 20.99 | 2,406 | -0.01(-0.04%) |
Apr 16, 2018 | 20.95 | 21.00 | 20.93 | 21.00 | 2,345 | +0.09(+0.43%) |
Apr 13, 2018 | 21.00 | 21.03 | 20.91 | 20.91 | 5,233 | -0.10(-0.48%) |
Apr 12, 2018 | 21.12 | 21.12 | 21.00 | 21.01 | 1,508 | +0.04(+0.18%) |
Apr 11, 2018 | 21.02 | 21.02 | 20.97 | 20.97 | 1,984 | -0.07(-0.34%) |
Apr 10, 2018 | 21.04 | 21.04 | 21.03 | 21.04 | 1,633 | +0.07(+0.34%) |
Apr 09, 2018 | 21.05 | 21.05 | 20.97 | 20.97 | 696 | -0.01(-0.02%) |
Apr 06, 2018 | 21.02 | 21.02 | 20.96 | 20.98 | 4,389 | +0.04(+0.20%) |
Apr 04, 2018 | 20.94 | 20.94 | 20.94 | 1 | +0.03(+0.12%) | |
Apr 03, 2018 | 21.01 | 21.01 | 20.91 | 20.91 | 2,925 | -0.04(-0.20%) |
Apr 02, 2018 | 20.93 | 21.02 | 20.93 | 20.95 | 2,604 | -0.07(-0.33%) |
Mar 29, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.06(+0.27%) | |
Mar 28, 2018 | 21.03 | 21.03 | 20.96 | 20.97 | 2,661 | +0.02(+0.07%) |
Mar 27, 2018 | 20.95 | 20.95 | 20.87 | 20.95 | 6,236 | +0.04(+0.21%) |
Mar 26, 2018 | 20.91 | 20.91 | 20.91 | 20.91 | 1,558 | -0.07(-0.34%) |
Mar 23, 2018 | 20.97 | 20.98 | 20.86 | 20.98 | 3,332 | +0.05(+0.23%) |
Mar 22, 2018 | 20.87 | 20.98 | 20.87 | 20.93 | 7,758 | +0.07(+0.32%) |
Mar 21, 2018 | 20.86 | 20.86 | 20.86 | 20.86 | 668 | +0.02(+0.08%) |
Mar 20, 2018 | 20.94 | 20.94 | 20.85 | 20.85 | 825 | -0.04(-0.17%) |
Mar 19, 2018 | 21.00 | 21.00 | 20.88 | 20.88 | 5,154 | -0.11(-0.51%) |
Mar 16, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 1,154 | +0.07(+0.34%) |
Mar 15, 2018 | 20.90 | 21.02 | 20.90 | 20.92 | 2,090 | -0.00(-0.01%) |
Mar 14, 2018 | 20.91 | 20.95 | 20.91 | 20.92 | 1,580 | -0.01(-0.05%) |
Mar 12, 2018 | 20.93 | 20.93 | 20.93 | 0 | +0.03(+0.17%) | |
Mar 09, 2018 | 20.96 | 20.96 | 20.89 | 20.89 | 2,941 | -0.09(-0.41%) |
Mar 08, 2018 | 20.91 | 20.98 | 20.90 | 20.98 | 5,269 | -0.02(-0.08%) |
Mar 07, 2018 | 21.02 | 21.02 | 21.00 | 21.00 | 568 | +0.09(+0.42%) |
Mar 06, 2018 | 21.00 | 21.00 | 20.91 | 20.91 | 1,662 | -0.03(-0.13%) |
Mar 05, 2018 | 21.03 | 21.15 | 20.93 | 20.93 | 4,001 | +0.04(+0.17%) |
Mar 02, 2018 | 20.90 | 21.00 | 20.90 | 20.90 | 1,249 | -0.12(-0.58%) |