Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.59 | 20.62 | 20.56 | 20.60 | 78,370 | +0.01(+0.04%) |
May 30, 2018 | 20.62 | 20.65 | 20.59 | 20.60 | 41,810 | -0.09(-0.41%) |
May 29, 2018 | 20.53 | 20.72 | 20.53 | 20.68 | 25,680 | +0.14(+0.66%) |
May 25, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.05(+0.25%) | |
May 24, 2018 | 20.46 | 20.51 | 20.46 | 20.49 | 28,494 | +0.03(+0.17%) |
May 23, 2018 | 20.41 | 20.48 | 20.38 | 20.46 | 29,936 | +0.09(+0.42%) |
May 22, 2018 | 20.42 | 20.42 | 20.35 | 20.37 | 72,524 | -0.02(-0.08%) |
May 21, 2018 | 20.39 | 20.40 | 20.35 | 20.39 | 26,449 | +0.01(+0.04%) |
May 18, 2018 | 20.38 | 20.40 | 20.33 | 20.38 | 39,498 | +0.03(+0.17%) |
May 17, 2018 | 20.36 | 20.37 | 20.30 | 20.35 | 40,169 | +0.01(+0.04%) |
May 16, 2018 | 20.35 | 20.37 | 20.31 | 20.34 | 29,796 | -0.02(-0.08%) |
May 15, 2018 | 20.31 | 20.38 | 20.31 | 20.36 | 62,735 | -0.08(-0.37%) |
May 14, 2018 | 20.43 | 20.44 | 20.39 | 20.43 | 28,149 | -0.01(-0.04%) |
May 11, 2018 | 20.40 | 20.47 | 20.37 | 20.44 | 56,026 | +0.02(+0.08%) |
May 10, 2018 | 20.37 | 20.44 | 20.37 | 20.43 | 41,976 | +0.02(+0.08%) |
May 09, 2018 | 20.45 | 20.45 | 20.34 | 20.41 | 30,235 | -0.02(-0.08%) |
May 08, 2018 | 20.42 | 20.43 | 20.36 | 20.43 | 43,999 | -0.02(-0.08%) |
May 07, 2018 | 20.45 | 20.45 | 20.40 | 20.44 | 35,847 | +0.03(+0.16%) |
May 04, 2018 | 20.40 | 20.45 | 20.38 | 20.41 | 16,819 | +0.03(+0.13%) |
May 03, 2018 | 20.51 | 20.51 | 20.37 | 20.38 | 42,532 | -0.05(-0.25%) |
May 02, 2018 | 20.42 | 20.44 | 20.37 | 20.43 | 142,300 | +0.03(+0.13%) |
May 01, 2018 | 20.39 | 20.43 | 20.37 | 20.41 | 33,812 | -0.04(-0.20%) |
Apr 30, 2018 | 20.38 | 20.45 | 20.38 | 20.45 | 20,086 | -0.01(-0.04%) |
Apr 27, 2018 | 20.44 | 20.46 | 20.40 | 20.46 | 17,317 | +0.01(+0.04%) |
Apr 26, 2018 | 20.37 | 20.47 | 20.37 | 20.45 | 32,591 | +0.05(+0.25%) |
Apr 25, 2018 | 20.41 | 20.41 | 20.36 | 20.40 | 27,740 | +0.00(+0.00%) |
Apr 24, 2018 | 20.42 | 20.43 | 20.38 | 20.40 | 43,988 | +0.01(+0.04%) |
Apr 23, 2018 | 20.44 | 20.44 | 20.39 | 20.39 | 49,045 | -0.06(-0.29%) |
Apr 20, 2018 | 20.45 | 20.48 | 20.45 | 20.45 | 40,559 | -0.04(-0.19%) |
Apr 19, 2018 | 20.50 | 20.51 | 20.44 | 20.49 | 16,836 | -0.05(-0.22%) |
Apr 18, 2018 | 20.57 | 20.57 | 20.52 | 20.53 | 40,643 | -0.05(-0.25%) |
Apr 17, 2018 | 20.58 | 20.59 | 20.52 | 20.58 | 183,158 | +0.01(+0.03%) |
Apr 16, 2018 | 20.56 | 20.58 | 20.54 | 20.58 | 30,251 | -0.00(-0.02%) |
Apr 13, 2018 | 20.58 | 20.59 | 20.56 | 20.58 | 14,255 | +0.01(+0.07%) |
Apr 12, 2018 | 20.58 | 20.60 | 20.57 | 20.57 | 36,933 | -0.04(-0.21%) |
Apr 11, 2018 | 20.60 | 20.65 | 20.58 | 20.61 | 339,745 | -0.01(-0.04%) |
Apr 10, 2018 | 20.63 | 20.65 | 20.59 | 20.62 | 291,623 | -0.03(-0.12%) |
Apr 09, 2018 | 20.63 | 20.64 | 20.59 | 20.64 | 31,046 | +0.02(+0.10%) |
Apr 06, 2018 | 20.60 | 20.64 | 20.57 | 20.62 | 37,782 | +0.06(+0.27%) |
Apr 05, 2018 | 20.62 | 20.62 | 20.51 | 20.57 | 31,884 | +0.00(+0.00%) |
Apr 04, 2018 | 20.58 | 20.59 | 20.50 | 20.57 | 42,677 | -0.03(-0.13%) |
Apr 03, 2018 | 20.61 | 20.61 | 20.53 | 20.59 | 39,626 | -0.03(-0.12%) |
Apr 02, 2018 | 20.58 | 20.64 | 20.55 | 20.62 | 21,015 | -0.02(-0.10%) |
Mar 29, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.05(+0.25%) | |
Mar 28, 2018 | 20.65 | 20.65 | 20.52 | 20.59 | 35,276 | +0.00(+0.00%) |
Mar 27, 2018 | 20.55 | 20.60 | 20.49 | 20.59 | 48,472 | +0.06(+0.29%) |
Mar 26, 2018 | 20.54 | 20.55 | 20.47 | 20.53 | 34,173 | -0.02(-0.08%) |
Mar 23, 2018 | 20.53 | 20.55 | 20.48 | 20.55 | 33,039 | +0.03(+0.15%) |
Mar 22, 2018 | 20.45 | 20.55 | 20.45 | 20.51 | 15,793 | -0.01(-0.03%) |
Mar 21, 2018 | 20.49 | 20.52 | 20.43 | 20.52 | 29,840 | +0.01(+0.04%) |
Mar 20, 2018 | 20.53 | 20.53 | 20.45 | 20.51 | 35,272 | -0.04(-0.21%) |
Mar 19, 2018 | 20.55 | 20.60 | 20.52 | 20.55 | 32,269 | -0.02(-0.08%) |
Mar 16, 2018 | 20.53 | 20.58 | 20.50 | 20.57 | 39,623 | +0.02(+0.10%) |
Mar 15, 2018 | 20.50 | 20.62 | 20.50 | 20.55 | 15,849 | -0.00(-0.01%) |
Mar 14, 2018 | 20.52 | 20.60 | 20.52 | 20.55 | 27,260 | -0.03(-0.12%) |
Mar 13, 2018 | 20.55 | 20.62 | 20.52 | 20.58 | 33,916 | +0.03(+0.12%) |
Mar 12, 2018 | 20.58 | 20.60 | 20.53 | 20.55 | 47,932 | -0.05(-0.25%) |
Mar 09, 2018 | 20.62 | 20.62 | 20.56 | 20.60 | 26,290 | -0.02(-0.08%) |
Mar 08, 2018 | 20.59 | 20.65 | 20.56 | 20.62 | 44,987 | +0.02(+0.08%) |
Mar 07, 2018 | 20.51 | 20.60 | 95,237 | +0.03(+0.12%) | ||
Mar 06, 2018 | 20.64 | 20.64 | 20.53 | 20.58 | 147,295 | -0.01(-0.04%) |
Mar 05, 2018 | 20.66 | 20.66 | 20.56 | 20.59 | 57,820 | -0.02(-0.08%) |
Mar 02, 2018 | 20.63 | 20.63 | 20.58 | 20.60 | 25,822 | -0.03(-0.12%) |