Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.83 | 20.88 | 20.72 | 20.81 | 20,629 | -0.14(-0.65%) |
May 30, 2018 | 20.85 | 20.95 | 20.71 | 20.95 | 7,300 | +0.33(+1.58%) |
May 29, 2018 | 20.76 | 20.79 | 20.60 | 20.62 | 12,436 | -0.23(-1.09%) |
May 25, 2018 | 20.85 | 20.85 | 20.85 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.87 | 20.90 | 20.87 | 20.89 | 1,633 | +0.07(+0.32%) |
May 23, 2018 | 20.84 | 20.85 | 20.82 | 20.82 | 6,483 | -0.13(-0.63%) |
May 22, 2018 | 20.95 | 21.04 | 20.95 | 20.95 | 9,917 | +0.06(+0.27%) |
May 21, 2018 | 20.99 | 20.99 | 20.89 | 20.89 | 3,936 | +0.08(+0.36%) |
May 18, 2018 | 20.72 | 20.92 | 20.72 | 20.82 | 11,523 | -0.08(-0.41%) |
May 17, 2018 | 20.92 | 20.92 | 20.84 | 20.90 | 7,067 | +0.04(+0.18%) |
May 16, 2018 | 20.83 | 20.92 | 20.82 | 20.87 | 17,488 | +0.11(+0.55%) |
May 15, 2018 | 20.73 | 20.78 | 20.66 | 20.75 | 9,342 | -0.10(-0.50%) |
May 14, 2018 | 20.93 | 20.93 | 20.86 | 20.86 | 13,516 | +0.04(+0.18%) |
May 11, 2018 | 20.90 | 20.90 | 20.81 | 20.82 | 9,696 | +0.05(+0.22%) |
May 10, 2018 | 20.52 | 20.78 | 20.52 | 20.77 | 5,527 | +0.18(+0.90%) |
May 09, 2018 | 20.55 | 20.68 | 20.55 | 20.59 | 6,155 | +0.24(+1.18%) |
May 08, 2018 | 20.43 | 20.50 | 20.35 | 20.35 | 20,148 | -0.09(-0.46%) |
May 07, 2018 | 20.46 | 20.58 | 20.44 | 20.44 | 4,359 | -0.09(-0.42%) |
May 04, 2018 | 20.51 | 20.53 | 20.51 | 20.53 | 566 | +0.35(+1.76%) |
May 03, 2018 | 20.12 | 20.18 | 20.05 | 20.17 | 7,634 | -0.19(-0.92%) |
May 02, 2018 | 20.25 | 20.43 | 18.32 | 20.36 | 7,723 | +0.01(+0.06%) |
May 01, 2018 | 20.28 | 20.42 | 20.28 | 20.35 | 6,792 | -0.11(-0.55%) |
Apr 30, 2018 | 20.49 | 20.52 | 20.40 | 20.46 | 24,420 | +0.01(+0.05%) |
Apr 26, 2018 | 20.45 | 20.45 | 20.45 | 80 | +0.05(+0.23%) | |
Apr 25, 2018 | 20.30 | 20.41 | 20.29 | 20.40 | 12,491 | -0.02(-0.10%) |
Apr 24, 2018 | 20.48 | 20.53 | 20.42 | 20.42 | 832 | +0.06(+0.28%) |
Apr 23, 2018 | 20.30 | 20.45 | 20.30 | 20.37 | 3,716 | +0.01(+0.05%) |
Apr 20, 2018 | 20.44 | 20.44 | 20.36 | 20.36 | 9,786 | -0.20(-0.96%) |
Apr 19, 2018 | 20.59 | 20.59 | 20.50 | 20.55 | 9,168 | -0.18(-0.87%) |
Apr 18, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 243 | +0.13(+0.63%) |
Apr 17, 2018 | 20.52 | 20.62 | 20.52 | 20.61 | 5,353 | +0.08(+0.39%) |
Apr 16, 2018 | 20.43 | 20.52 | 20.42 | 20.52 | 10,641 | +0.10(+0.50%) |
Apr 13, 2018 | 20.44 | 20.46 | 20.39 | 20.42 | 52,261 | -0.04(-0.18%) |
Apr 12, 2018 | 20.40 | 20.47 | 20.39 | 20.46 | 4,056 | +0.15(+0.74%) |
Apr 11, 2018 | 20.20 | 20.33 | 20.20 | 20.31 | 2,401 | -0.04(-0.19%) |
Apr 10, 2018 | 20.37 | 20.43 | 20.33 | 20.35 | 18,462 | +0.11(+0.56%) |
Apr 09, 2018 | 20.26 | 20.39 | 20.23 | 20.23 | 13,062 | +0.01(+0.05%) |
Apr 06, 2018 | 20.39 | 20.39 | 20.15 | 20.22 | 9,737 | -0.22(-1.06%) |
Apr 05, 2018 | 20.42 | 20.47 | 20.39 | 20.44 | 20,351 | +0.14(+0.67%) |
Apr 04, 2018 | 20.12 | 20.31 | 20.12 | 20.30 | 14,167 | +0.09(+0.45%) |
Apr 03, 2018 | 20.08 | 20.21 | 19.97 | 20.21 | 35,183 | +0.43(+2.19%) |
Apr 02, 2018 | 20.05 | 20.05 | 19.78 | 19.78 | 1,607 | -0.65(-3.19%) |
Mar 29, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.27(+1.36%) | |
Mar 28, 2018 | 20.05 | 20.27 | 20.05 | 20.16 | 17,216 | -0.10(-0.51%) |
Mar 27, 2018 | 20.39 | 20.51 | 20.26 | 20.26 | 11,255 | +0.00(+0.02%) |
Mar 26, 2018 | 20.12 | 20.27 | 20.05 | 20.26 | 33,735 | +0.35(+1.78%) |
Mar 23, 2018 | 20.31 | 20.36 | 19.90 | 19.90 | 4,052 | -0.38(-1.86%) |
Mar 22, 2018 | 20.59 | 20.59 | 20.28 | 20.28 | 5,153 | -0.56(-2.71%) |
Mar 21, 2018 | 20.75 | 20.88 | 20.74 | 20.85 | 7,005 | +0.11(+0.55%) |
Mar 20, 2018 | 20.82 | 20.82 | 20.68 | 20.73 | 5,508 | +0.03(+0.14%) |
Mar 19, 2018 | 20.93 | 20.97 | 20.61 | 20.70 | 7,430 | -0.36(-1.70%) |
Mar 16, 2018 | 21.05 | 21.06 | 21.03 | 21.06 | 4,979 | +0.06(+0.27%) |
Mar 15, 2018 | 21.04 | 21.04 | 20.95 | 21.01 | 2,125 | -0.00(-0.00%) |
Mar 14, 2018 | 21.18 | 21.19 | 21.01 | 21.01 | 8,272 | -0.11(-0.54%) |
Mar 13, 2018 | 21.26 | 21.32 | 21.12 | 21.12 | 10,742 | -0.19(-0.88%) |
Mar 12, 2018 | 21.27 | 21.31 | 21.25 | 21.31 | 23,696 | +0.04(+0.20%) |
Mar 09, 2018 | 21.07 | 21.26 | 21.07 | 21.26 | 4,217 | +0.30(+1.41%) |
Mar 08, 2018 | 21.17 | 21.17 | 20.89 | 20.97 | 14,895 | +0.10(+0.50%) |
Mar 07, 2018 | 20.96 | 20.86 | 20.86 | 2,015 | -0.14(-0.67%) | |
Mar 06, 2018 | 21.00 | 21.01 | 20.86 | 21.01 | 16,738 | +0.02(+0.09%) |
Mar 05, 2018 | 20.71 | 21.01 | 20.70 | 20.99 | 24,371 | +0.42(+2.06%) |
Mar 02, 2018 | 20.48 | 20.65 | 20.44 | 20.56 | 6,253 | -0.06(-0.30%) |