Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 203,226 | +0.00(+0.00%) |
May 30, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 103,618 | +0.00(+0.00%) |
May 29, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 205,768 | +0.00(+0.00%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 80,501 | +0.01(+0.04%) |
May 23, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 157,707 | +0.00(+0.00%) |
May 22, 2018 | 21.24 | 21.26 | 21.24 | 21.26 | 135,364 | +0.01(+0.04%) |
May 21, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 55,344 | -0.01(-0.04%) |
May 18, 2018 | 21.26 | 21.27 | 21.25 | 21.26 | 699,326 | +0.00(+0.00%) |
May 17, 2018 | 21.25 | 21.27 | 21.25 | 21.26 | 421,016 | +0.00(+0.00%) |
May 16, 2018 | 21.26 | 21.30 | 21.24 | 21.26 | 449,521 | +0.00(+0.00%) |
May 15, 2018 | 21.26 | 21.26 | 21.23 | 21.26 | 161,074 | +0.01(+0.04%) |
May 14, 2018 | 21.26 | 21.26 | 21.25 | 21.25 | 98,843 | -0.01(-0.04%) |
May 11, 2018 | 21.26 | 21.26 | 21.25 | 21.26 | 171,118 | -0.00(-0.02%) |
May 10, 2018 | 21.26 | 21.27 | 21.24 | 21.26 | 130,431 | +0.02(+0.10%) |
May 09, 2018 | 21.26 | 21.26 | 21.24 | 21.24 | 244,640 | -0.00(-0.02%) |
May 08, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 162,435 | +0.00(+0.00%) |
May 07, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 120,050 | -0.00(-0.02%) |
May 04, 2018 | 21.24 | 21.26 | 21.24 | 21.25 | 116,090 | +0.00(+0.00%) |
May 03, 2018 | 21.24 | 21.25 | 21.22 | 21.25 | 436,272 | +0.02(+0.08%) |
May 02, 2018 | 21.24 | 21.25 | 21.23 | 21.23 | 157,092 | -0.01(-0.04%) |
May 01, 2018 | 21.24 | 21.25 | 21.23 | 21.24 | 386,785 | +0.01(+0.04%) |
Apr 30, 2018 | 21.21 | 21.23 | 21.21 | 21.23 | 396,096 | +0.01(+0.04%) |
Apr 27, 2018 | 21.22 | 21.23 | 21.21 | 21.22 | 244,953 | +0.01(+0.04%) |
Apr 26, 2018 | 21.21 | 21.21 | 21.19 | 21.21 | 107,483 | +0.02(+0.08%) |
Apr 25, 2018 | 21.20 | 21.22 | 21.17 | 21.20 | 135,312 | +0.02(+0.08%) |
Apr 24, 2018 | 21.18 | 21.19 | 21.17 | 21.18 | 60,725 | -0.01(-0.04%) |
Apr 23, 2018 | 21.16 | 21.19 | 21.15 | 21.19 | 139,178 | +0.02(+0.08%) |
Apr 20, 2018 | 21.19 | 21.19 | 21.16 | 21.17 | 174,107 | -0.01(-0.04%) |
Apr 19, 2018 | 21.19 | 21.19 | 21.16 | 21.18 | 243,049 | +0.00(+0.00%) |
Apr 18, 2018 | 21.19 | 21.19 | 21.17 | 21.18 | 106,624 | +0.00(+0.00%) |
Apr 17, 2018 | 21.18 | 21.19 | 21.17 | 21.18 | 94,210 | +0.01(+0.04%) |
Apr 16, 2018 | 21.16 | 21.17 | 21.16 | 21.17 | 126,201 | +0.01(+0.04%) |
Apr 13, 2018 | 21.16 | 21.17 | 21.16 | 21.16 | 77,484 | -0.02(-0.08%) |
Apr 12, 2018 | 21.16 | 21.18 | 21.15 | 21.18 | 76,019 | -0.01(-0.04%) |
Apr 11, 2018 | 21.16 | 21.19 | 21.15 | 21.19 | 418,693 | +0.04(+0.20%) |
Apr 10, 2018 | 21.16 | 21.16 | 21.13 | 21.15 | 97,581 | +0.01(+0.04%) |
Apr 09, 2018 | 21.13 | 21.16 | 21.13 | 21.14 | 145,929 | +0.00(+0.00%) |
Apr 06, 2018 | 21.15 | 21.16 | 21.14 | 21.14 | 214,077 | -0.00(-0.02%) |
Apr 05, 2018 | 21.15 | 21.15 | 21.13 | 21.14 | 374,401 | +0.01(+0.06%) |
Apr 04, 2018 | 21.14 | 21.14 | 21.12 | 21.13 | 75,420 | -0.01(-0.04%) |
Apr 03, 2018 | 21.13 | 21.15 | 21.11 | 21.14 | 178,608 | +0.00(+0.02%) |
Apr 02, 2018 | 21.13 | 21.14 | 21.10 | 21.13 | 76,967 | +0.02(+0.10%) |
Mar 29, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 21.10 | 21.13 | 21.10 | 21.11 | 152,706 | +0.00(+0.00%) |
Mar 27, 2018 | 21.11 | 21.13 | 21.10 | 21.11 | 157,331 | +0.02(+0.08%) |
Mar 26, 2018 | 21.13 | 21.13 | 21.08 | 21.10 | 169,279 | -0.03(-0.12%) |
Mar 23, 2018 | 21.13 | 21.13 | 21.11 | 21.12 | 124,678 | -0.01(-0.04%) |
Mar 22, 2018 | 21.14 | 21.14 | 21.12 | 21.13 | 194,597 | -0.01(-0.04%) |
Mar 21, 2018 | 21.14 | 21.15 | 21.13 | 21.14 | 212,122 | -0.01(-0.04%) |
Mar 20, 2018 | 21.15 | 21.16 | 21.14 | 21.15 | 199,182 | +0.00(+0.00%) |
Mar 19, 2018 | 21.15 | 21.16 | 21.15 | 21.15 | 85,535 | +0.00(+0.00%) |
Mar 16, 2018 | 21.15 | 21.15 | 21.14 | 21.15 | 121,358 | -0.01(-0.04%) |
Mar 15, 2018 | 21.15 | 21.15 | 21.10 | 21.15 | 137,753 | -0.01(-0.04%) |
Mar 14, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 107,366 | +0.00(+0.00%) |
Mar 13, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 115,731 | +0.00(+0.00%) |
Mar 12, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 119,382 | +0.00(+0.00%) |
Mar 09, 2018 | 21.16 | 21.17 | 21.15 | 21.16 | 86,681 | +0.00(+0.00%) |
Mar 08, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 179,190 | +0.00(+0.00%) |
Mar 07, 2018 | 21.15 | 21.16 | 42,481 | +0.00(+0.00%) | ||
Mar 06, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 188,949 | +0.00(+0.00%) |
Mar 05, 2018 | 21.16 | 21.16 | 21.15 | 21.16 | 112,661 | -0.01(-0.04%) |
Mar 02, 2018 | 21.16 | 21.17 | 21.15 | 21.17 | 152,846 | -0.01(-0.04%) |