Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.35 | 20.45 | 20.35 | 20.43 | 14,726 | +0.08(+0.39%) |
May 30, 2018 | 20.41 | 20.41 | 20.31 | 20.35 | 8,712 | -0.10(-0.49%) |
May 29, 2018 | 20.37 | 20.45 | 20.36 | 20.45 | 5,051 | +0.07(+0.34%) |
May 28, 2018 | 20.36 | 20.38 | 20.28 | 20.38 | 2,552 | +0.07(+0.34%) |
May 25, 2018 | 20.28 | 20.31 | 20.25 | 20.31 | 3,632 | -0.01(-0.05%) |
May 24, 2018 | 20.26 | 20.32 | 20.25 | 20.32 | 6,308 | +0.11(+0.54%) |
May 23, 2018 | 20.32 | 20.32 | 20.21 | 20.21 | 14,605 | +0.03(+0.15%) |
May 22, 2018 | 20.20 | 20.24 | 20.18 | 20.18 | 7,749 | -0.05(-0.25%) |
May 18, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.03(+0.15%) | |
May 17, 2018 | 20.14 | 20.20 | 20.13 | 20.20 | 3,599 | +0.07(+0.35%) |
May 16, 2018 | 20.22 | 20.24 | 20.12 | 20.13 | 9,848 | -0.06(-0.30%) |
May 15, 2018 | 20.23 | 20.23 | 20.19 | 20.19 | 11,522 | -0.11(-0.54%) |
May 14, 2018 | 20.30 | 20.30 | 20.29 | 20.30 | 5,664 | -0.03(-0.15%) |
May 11, 2018 | 20.33 | 20.33 | 20.32 | 20.33 | 2,162 | +0.08(+0.40%) |
May 10, 2018 | 20.30 | 20.30 | 20.25 | 20.25 | 5,549 | -0.03(-0.15%) |
May 09, 2018 | 20.25 | 20.29 | 20.24 | 20.28 | 14,623 | +0.01(+0.05%) |
May 08, 2018 | 20.27 | 20.29 | 20.27 | 20.27 | 3,079 | +0.00(+0.00%) |
May 07, 2018 | 20.36 | 20.36 | 20.25 | 20.27 | 17,675 | -0.06(-0.30%) |
May 04, 2018 | 20.34 | 20.34 | 20.33 | 20.33 | 966 | +0.06(+0.30%) |
May 03, 2018 | 20.34 | 20.34 | 20.27 | 20.27 | 2,861 | +0.02(+0.10%) |
May 02, 2018 | 20.31 | 20.32 | 20.24 | 20.25 | 3,569 | -0.03(-0.15%) |
May 01, 2018 | 20.34 | 20.34 | 20.28 | 20.28 | 5,245 | -0.09(-0.44%) |
Apr 30, 2018 | 20.37 | 20.37 | 20.33 | 20.37 | 3,903 | +0.06(+0.30%) |
Apr 27, 2018 | 20.28 | 20.31 | 20.28 | 20.31 | 852 | +0.07(+0.35%) |
Apr 26, 2018 | 20.30 | 20.30 | 20.23 | 20.24 | 4,828 | -0.06(-0.30%) |
Apr 25, 2018 | 20.27 | 20.30 | 20.27 | 20.30 | 5,109 | +0.05(+0.25%) |
Apr 24, 2018 | 20.28 | 20.30 | 20.25 | 20.25 | 12,768 | -0.08(-0.39%) |
Apr 23, 2018 | 20.30 | 20.33 | 20.29 | 20.33 | 19,619 | +0.03(+0.15%) |
Apr 20, 2018 | 20.35 | 20.38 | 20.30 | 20.30 | 3,754 | -0.07(-0.34%) |
Apr 19, 2018 | 20.36 | 20.37 | 20.32 | 20.37 | 9,009 | -0.03(-0.15%) |
Apr 18, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 423 | +0.00(+0.00%) |
Apr 17, 2018 | 20.39 | 20.40 | 20.36 | 20.40 | 1,224 | +0.08(+0.39%) |
Apr 16, 2018 | 20.30 | 20.39 | 20.30 | 20.32 | 3,033 | +0.01(+0.05%) |
Apr 13, 2018 | 20.31 | 20.35 | 20.31 | 20.31 | 2,340 | +0.01(+0.05%) |
Apr 12, 2018 | 20.37 | 20.37 | 20.30 | 20.30 | 3,801 | -0.02(-0.10%) |
Apr 11, 2018 | 20.38 | 20.38 | 20.32 | 20.32 | 5,660 | -0.02(-0.10%) |
Apr 10, 2018 | 20.43 | 20.43 | 20.34 | 20.34 | 36,229 | -0.10(-0.49%) |
Apr 09, 2018 | 20.39 | 20.44 | 20.36 | 20.44 | 4,002 | -0.01(-0.05%) |
Apr 06, 2018 | 20.38 | 20.45 | 20.35 | 20.45 | 7,303 | +0.05(+0.25%) |
Apr 05, 2018 | 20.39 | 20.41 | 20.32 | 20.40 | 22,927 | +0.04(+0.20%) |
Apr 04, 2018 | 20.45 | 20.45 | 20.32 | 20.36 | 4,369 | -0.11(-0.54%) |
Apr 03, 2018 | 20.40 | 20.47 | 20.40 | 20.47 | 3,692 | +0.03(+0.15%) |
Apr 02, 2018 | 20.41 | 20.44 | 20.41 | 20.44 | 2,468 | +0.06(+0.29%) |
Mar 29, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.12(-0.59%) | |
Mar 28, 2018 | 20.48 | 20.50 | 20.41 | 20.50 | 4,407 | +0.12(+0.59%) |
Mar 27, 2018 | 20.43 | 20.43 | 20.36 | 20.38 | 23,894 | -0.03(-0.15%) |
Mar 26, 2018 | 20.34 | 20.43 | 20.34 | 20.41 | 6,470 | +0.04(+0.20%) |
Mar 23, 2018 | 20.42 | 20.42 | 20.37 | 20.37 | 3,792 | -0.10(-0.49%) |
Mar 22, 2018 | 20.42 | 20.47 | 20.42 | 20.47 | 1,676 | +0.09(+0.44%) |
Mar 21, 2018 | 20.43 | 20.43 | 20.38 | 20.38 | 1,406 | -0.03(-0.15%) |
Mar 20, 2018 | 20.45 | 20.46 | 20.41 | 20.41 | 2,785 | -0.12(-0.58%) |
Mar 19, 2018 | 20.51 | 20.54 | 20.51 | 20.53 | 25,448 | -0.03(-0.15%) |
Mar 16, 2018 | 20.52 | 20.56 | 20.52 | 20.56 | 6,411 | +0.00(+0.00%) |
Mar 15, 2018 | 20.52 | 20.56 | 20.51 | 20.56 | 4,671 | +0.12(+0.59%) |
Mar 14, 2018 | 20.50 | 20.51 | 20.43 | 20.44 | 19,990 | +0.05(+0.25%) |
Mar 13, 2018 | 20.45 | 20.48 | 20.38 | 20.39 | 13,558 | -0.01(-0.05%) |
Mar 12, 2018 | 20.41 | 20.43 | 20.40 | 20.40 | 6,672 | +0.00(+0.00%) |
Mar 09, 2018 | 20.35 | 20.41 | 20.35 | 20.40 | 3,160 | +0.00(+0.00%) |
Mar 08, 2018 | 20.45 | 20.48 | 20.39 | 20.40 | 37,629 | -0.05(-0.24%) |
Mar 07, 2018 | 20.46 | 20.50 | 20.45 | 20.45 | 16,126 | +0.04(+0.20%) |
Mar 06, 2018 | 20.45 | 20.45 | 20.38 | 20.41 | 10,025 | -0.03(-0.15%) |
Mar 05, 2018 | 20.51 | 20.51 | 20.39 | 20.44 | 7,366 | +0.05(+0.25%) |
Mar 02, 2018 | 20.43 | 20.45 | 20.39 | 20.39 | 6,514 | -0.03(-0.15%) |