Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.26 | 20.32 | 20.21 | 20.26 | 43,545 | +0.00(+0.00%) |
May 30, 2018 | 20.23 | 20.32 | 20.20 | 20.26 | 32,974 | -0.06(-0.29%) |
May 29, 2018 | 20.24 | 20.41 | 20.24 | 20.32 | 106,634 | +0.09(+0.46%) |
May 25, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.09(+0.46%) | |
May 24, 2018 | 20.10 | 20.19 | 20.10 | 20.13 | 36,742 | +0.03(+0.17%) |
May 23, 2018 | 20.08 | 20.15 | 20.05 | 20.10 | 41,330 | +0.02(+0.08%) |
May 22, 2018 | 20.05 | 20.10 | 20.00 | 20.08 | 60,885 | +0.00(+0.00%) |
May 21, 2018 | 20.01 | 20.08 | 20.00 | 20.08 | 33,300 | -0.01(-0.04%) |
May 18, 2018 | 20.03 | 20.10 | 20.00 | 20.09 | 27,288 | +0.08(+0.42%) |
May 17, 2018 | 20.00 | 20.03 | 19.99 | 20.00 | 54,118 | -0.02(-0.08%) |
May 16, 2018 | 20.01 | 20.08 | 19.99 | 20.02 | 35,079 | -0.04(-0.21%) |
May 15, 2018 | 20.11 | 20.11 | 19.99 | 20.06 | 68,494 | -0.09(-0.46%) |
May 14, 2018 | 20.16 | 20.17 | 20.08 | 20.15 | 37,561 | -0.02(-0.08%) |
May 11, 2018 | 20.10 | 20.20 | 20.10 | 20.17 | 28,690 | +0.01(+0.04%) |
May 10, 2018 | 20.08 | 20.17 | 20.07 | 20.16 | 54,371 | +0.07(+0.34%) |
May 09, 2018 | 20.14 | 20.14 | 20.02 | 20.10 | 1,063,685 | +0.02(+0.08%) |
May 08, 2018 | 20.01 | 20.15 | 20.01 | 20.08 | 95,827 | -0.05(-0.27%) |
May 07, 2018 | 20.18 | 20.18 | 20.08 | 20.13 | 32,072 | -0.02(-0.11%) |
May 04, 2018 | 20.21 | 20.21 | 20.06 | 20.15 | 22,814 | +0.00(+0.00%) |
May 03, 2018 | 20.17 | 20.20 | 20.13 | 20.15 | 18,849 | +0.03(+0.13%) |
May 02, 2018 | 20.03 | 20.17 | 20.03 | 20.13 | 18,799 | +0.02(+0.08%) |
May 01, 2018 | 20.10 | 20.19 | 20.06 | 20.11 | 38,108 | -0.00(-0.01%) |
Apr 30, 2018 | 20.17 | 20.19 | 20.07 | 20.12 | 39,264 | -0.05(-0.25%) |
Apr 27, 2018 | 20.12 | 20.18 | 20.09 | 20.17 | 12,187 | +0.08(+0.38%) |
Apr 26, 2018 | 20.11 | 20.15 | 20.08 | 20.09 | 28,133 | +0.00(+0.00%) |
Apr 25, 2018 | 20.10 | 20.11 | 20.09 | 20.09 | 38,839 | -0.04(-0.19%) |
Apr 24, 2018 | 20.12 | 20.17 | 20.10 | 20.13 | 41,291 | -0.04(-0.18%) |
Apr 23, 2018 | 20.17 | 20.18 | 20.09 | 20.17 | 34,919 | -0.01(-0.04%) |
Apr 20, 2018 | 20.12 | 20.21 | 20.12 | 20.17 | 31,092 | -0.06(-0.29%) |
Apr 19, 2018 | 20.26 | 20.26 | 20.17 | 20.23 | 47,446 | -0.06(-0.29%) |
Apr 18, 2018 | 20.33 | 20.34 | 20.28 | 20.29 | 39,674 | -0.08(-0.37%) |
Apr 17, 2018 | 20.33 | 20.38 | 20.29 | 20.37 | 80,815 | +0.01(+0.04%) |
Apr 16, 2018 | 20.28 | 20.36 | 20.27 | 20.36 | 25,102 | +0.00(+0.00%) |
Apr 13, 2018 | 20.29 | 20.36 | 20.29 | 20.36 | 16,984 | +0.01(+0.04%) |
Apr 12, 2018 | 20.38 | 20.38 | 20.31 | 20.35 | 37,872 | -0.04(-0.21%) |
Apr 11, 2018 | 20.35 | 20.40 | 20.33 | 20.39 | 172,976 | +0.02(+0.08%) |
Apr 10, 2018 | 20.39 | 20.39 | 20.31 | 20.38 | 92,122 | -0.01(-0.04%) |
Apr 09, 2018 | 20.38 | 20.39 | 20.28 | 20.38 | 48,113 | +0.02(+0.08%) |
Apr 06, 2018 | 20.35 | 20.38 | 20.28 | 20.37 | 21,586 | +0.04(+0.21%) |
Apr 05, 2018 | 20.23 | 20.33 | 20.23 | 20.32 | 27,428 | -0.00(-0.00%) |
Apr 04, 2018 | 20.31 | 20.35 | 20.27 | 20.33 | 45,439 | +0.05(+0.25%) |
Apr 03, 2018 | 20.37 | 20.37 | 20.27 | 20.28 | 32,131 | -0.09(-0.45%) |
Apr 02, 2018 | 20.25 | 20.38 | 20.25 | 20.37 | 20,338 | +0.01(+0.04%) |
Mar 29, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.09(+0.46%) | |
Mar 28, 2018 | 20.36 | 20.36 | 20.23 | 20.27 | 38,015 | +0.03(+0.17%) |
Mar 27, 2018 | 20.23 | 20.30 | 20.15 | 20.23 | 52,833 | +0.03(+0.12%) |
Mar 26, 2018 | 20.13 | 20.23 | 20.13 | 20.21 | 40,658 | +0.01(+0.04%) |
Mar 23, 2018 | 20.21 | 20.23 | 20.14 | 20.20 | 32,230 | -0.03(-0.12%) |
Mar 22, 2018 | 20.18 | 20.25 | 20.17 | 20.23 | 14,654 | +0.09(+0.46%) |
Mar 21, 2018 | 20.18 | 20.18 | 20.12 | 20.13 | 37,229 | -0.07(-0.33%) |
Mar 20, 2018 | 20.20 | 20.21 | 20.16 | 20.20 | 51,058 | +0.00(+0.00%) |
Mar 19, 2018 | 20.19 | 20.25 | 20.19 | 20.20 | 40,935 | -0.03(-0.17%) |
Mar 16, 2018 | 20.24 | 20.24 | 20.17 | 20.23 | 62,166 | +0.00(+0.00%) |
Mar 15, 2018 | 20.21 | 20.28 | 20.20 | 20.23 | 211,880 | +0.01(+0.04%) |
Mar 14, 2018 | 20.23 | 20.29 | 20.21 | 20.23 | 25,762 | +0.00(+0.00%) |
Mar 13, 2018 | 20.23 | 20.28 | 20.21 | 20.23 | 27,874 | +0.00(+0.00%) |
Mar 12, 2018 | 20.27 | 20.27 | 20.18 | 20.23 | 100,650 | -0.02(-0.08%) |
Mar 09, 2018 | 20.28 | 20.30 | 20.19 | 20.24 | 35,838 | -0.04(-0.18%) |
Mar 08, 2018 | 20.28 | 20.34 | 20.23 | 20.28 | 150,279 | +0.00(+0.01%) |
Mar 07, 2018 | 20.34 | 20.28 | 78,155 | -0.02(-0.08%) | ||
Mar 06, 2018 | 20.32 | 20.36 | 20.26 | 20.29 | 32,342 | +0.00(+0.00%) |
Mar 05, 2018 | 20.32 | 20.33 | 20.25 | 20.29 | 36,888 | -0.01(-0.04%) |
Mar 02, 2018 | 20.25 | 20.31 | 20.23 | 20.30 | 39,675 | +0.03(+0.12%) |