Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.27 | 21.28 | 21.25 | 21.25 | 22,236 | +0.04(+0.19%) |
May 30, 2018 | 21.24 | 21.24 | 21.19 | 21.21 | 7,726 | -0.11(-0.52%) |
May 29, 2018 | 21.20 | 21.32 | 21.18 | 21.32 | 4,274 | +0.19(+0.90%) |
May 28, 2018 | 21.15 | 21.15 | 21.13 | 21.13 | 10,142 | +0.05(+0.24%) |
May 25, 2018 | 21.07 | 21.10 | 21.07 | 21.08 | 224,498 | +0.02(+0.09%) |
May 24, 2018 | 21.06 | 21.09 | 21.05 | 21.06 | 14,599 | +0.03(+0.14%) |
May 23, 2018 | 21.00 | 21.04 | 21.00 | 21.03 | 13,340 | +0.06(+0.29%) |
May 22, 2018 | 20.93 | 20.98 | 20.93 | 20.97 | 60,277 | +0.00(+0.00%) |
May 18, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.08(+0.38%) | |
May 17, 2018 | 20.92 | 20.92 | 20.89 | 20.89 | 1,241 | -0.02(-0.10%) |
May 16, 2018 | 20.92 | 20.92 | 20.91 | 20.91 | 2,215 | +0.01(+0.05%) |
May 15, 2018 | 20.95 | 20.95 | 20.90 | 20.90 | 2,369 | -0.17(-0.81%) |
May 14, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 470 | -0.01(-0.05%) |
May 11, 2018 | 21.07 | 21.08 | 21.07 | 21.08 | 4,760 | +0.04(+0.19%) |
May 10, 2018 | 21.08 | 21.08 | 21.03 | 21.04 | 39,224 | +0.01(+0.05%) |
May 09, 2018 | 21.05 | 21.05 | 21.03 | 21.03 | 13,557 | -0.04(-0.19%) |
May 08, 2018 | 21.08 | 21.09 | 21.06 | 21.07 | 42,806 | -0.02(-0.09%) |
May 07, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 1,079 | +0.00(+0.00%) |
May 04, 2018 | 21.09 | 21.11 | 21.07 | 21.09 | 28,360 | -0.01(-0.05%) |
May 03, 2018 | 21.08 | 21.10 | 21.08 | 21.10 | 5,572 | +0.06(+0.29%) |
May 02, 2018 | 21.03 | 21.04 | 21.03 | 21.04 | 8,175 | -0.01(-0.05%) |
May 01, 2018 | 21.09 | 21.10 | 21.05 | 21.05 | 3,488 | -0.07(-0.33%) |
Apr 30, 2018 | 21.10 | 21.14 | 21.10 | 21.12 | 29,034 | +0.03(+0.14%) |
Apr 27, 2018 | 21.07 | 21.11 | 21.07 | 21.09 | 14,335 | +0.04(+0.19%) |
Apr 26, 2018 | 21.04 | 21.06 | 21.03 | 21.05 | 10,345 | +0.04(+0.19%) |
Apr 25, 2018 | 21.00 | 21.03 | 21.00 | 21.01 | 5,892 | -0.05(-0.24%) |
Apr 24, 2018 | 21.04 | 21.06 | 21.04 | 21.06 | 19,193 | -0.06(-0.28%) |
Apr 23, 2018 | 21.10 | 21.12 | 21.09 | 21.12 | 4,295 | +0.00(+0.00%) |
Apr 20, 2018 | 21.11 | 21.15 | 21.10 | 21.12 | 6,765 | +0.00(+0.00%) |
Apr 19, 2018 | 21.15 | 21.15 | 21.10 | 21.12 | 2,926 | -0.09(-0.42%) |
Apr 18, 2018 | 21.21 | 21.21 | 21.21 | 21.21 | 945 | -0.01(-0.05%) |
Apr 17, 2018 | 21.19 | 21.23 | 21.18 | 21.22 | 5,465 | +0.03(+0.14%) |
Apr 16, 2018 | 21.18 | 21.20 | 21.16 | 21.19 | 31,553 | -0.02(-0.09%) |
Apr 13, 2018 | 21.13 | 21.22 | 21.13 | 21.21 | 15,665 | +0.06(+0.28%) |
Apr 12, 2018 | 21.17 | 21.18 | 21.14 | 21.15 | 4,100 | -0.06(-0.28%) |
Apr 11, 2018 | 21.27 | 21.27 | 21.20 | 21.21 | 3,691 | -0.02(-0.09%) |
Apr 10, 2018 | 21.23 | 21.24 | 21.22 | 21.23 | 12,134 | -0.03(-0.14%) |
Apr 09, 2018 | 21.25 | 21.27 | 21.22 | 21.26 | 7,466 | +0.00(+0.00%) |
Apr 06, 2018 | 21.24 | 21.26 | 21.22 | 21.26 | 1,580 | +0.06(+0.26%) |
Apr 05, 2018 | 21.21 | 21.21 | 21.20 | 21.20 | 3,443 | +0.00(+0.02%) |
Apr 04, 2018 | 21.26 | 21.26 | 21.20 | 21.20 | 12,239 | -0.06(-0.28%) |
Apr 03, 2018 | 21.29 | 21.29 | 21.26 | 21.26 | 1,727 | -0.10(-0.47%) |
Apr 02, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 1,308 | -0.07(-0.33%) |
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.09(+0.42%) | |
Mar 28, 2018 | 21.33 | 21.36 | 21.33 | 21.34 | 14,708 | +0.05(+0.23%) |
Mar 27, 2018 | 21.26 | 21.33 | 21.26 | 21.29 | 12,351 | +0.10(+0.47%) |
Mar 26, 2018 | 21.25 | 21.26 | 21.19 | 21.19 | 4,699 | -0.08(-0.38%) |
Mar 23, 2018 | 21.25 | 21.29 | 21.25 | 21.27 | 2,469 | -0.10(-0.47%) |
Mar 22, 2018 | 21.33 | 21.37 | 21.33 | 21.37 | 10,609 | +0.12(+0.56%) |
Mar 21, 2018 | 21.20 | 21.25 | 21.20 | 21.25 | 6,215 | -0.09(-0.42%) |
Mar 20, 2018 | 21.34 | 21.34 | 21.31 | 21.34 | 6,074 | -0.01(-0.05%) |
Mar 19, 2018 | 21.37 | 21.40 | 21.35 | 21.35 | 3,935 | -0.02(-0.09%) |
Mar 16, 2018 | 21.37 | 21.37 | 21.37 | 21.37 | 8,552 | +0.01(+0.05%) |
Mar 15, 2018 | 21.35 | 21.36 | 21.31 | 21.36 | 5,219 | +0.03(+0.14%) |
Mar 14, 2018 | 21.33 | 21.33 | 21.31 | 21.33 | 3,832 | +0.10(+0.47%) |
Mar 13, 2018 | 21.19 | 21.23 | 21.19 | 21.23 | 1,690 | +0.06(+0.28%) |
Mar 12, 2018 | 21.15 | 21.18 | 21.15 | 21.17 | 14,161 | +0.03(+0.14%) |
Mar 09, 2018 | 21.14 | 21.15 | 21.14 | 21.14 | 2,034 | -0.03(-0.14%) |
Mar 08, 2018 | 21.19 | 21.19 | 21.17 | 21.17 | 3,423 | +0.01(+0.05%) |
Mar 07, 2018 | 21.23 | 21.23 | 21.16 | 21.16 | 3,430 | -0.05(-0.24%) |
Mar 06, 2018 | 21.25 | 21.25 | 21.21 | 21.21 | 2,423 | -0.06(-0.28%) |
Mar 05, 2018 | 21.31 | 21.32 | 21.24 | 21.27 | 12,110 | -0.01(-0.05%) |
Mar 02, 2018 | 21.32 | 21.32 | 21.24 | 21.28 | 35,432 | -0.02(-0.09%) |