Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.88 | 20.88 | 20.78 | 20.78 | 2,336 | -0.10(-0.48%) |
May 30, 2018 | 20.74 | 20.88 | 20.74 | 20.88 | 2,816 | +0.19(+0.92%) |
May 29, 2018 | 20.68 | 20.70 | 20.58 | 20.69 | 1,334 | -0.30(-1.43%) |
May 25, 2018 | 20.99 | 20.99 | 20.99 | 0 | -0.15(-0.71%) | |
May 24, 2018 | 21.16 | 21.16 | 21.14 | 21.14 | 3,039 | -0.15(-0.70%) |
May 23, 2018 | 21.29 | 21.29 | 21.29 | 21.29 | 603 | -0.38(-1.73%) |
May 22, 2018 | 21.72 | 21.72 | 21.66 | 21.66 | 4,254 | +0.08(+0.35%) |
May 21, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 3,487 | +0.10(+0.46%) |
May 18, 2018 | 21.49 | 21.49 | 21.49 | 21.49 | 1,803 | -0.07(-0.31%) |
May 17, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 2,405 | +0.18(+0.86%) |
May 16, 2018 | 21.47 | 21.49 | 21.37 | 21.37 | 7,824 | -0.11(-0.51%) |
May 15, 2018 | 21.46 | 21.48 | 21.46 | 21.48 | 1,168 | -0.08(-0.39%) |
May 14, 2018 | 21.67 | 21.67 | 21.56 | 21.56 | 3,292 | -0.02(-0.11%) |
May 11, 2018 | 21.59 | 21.59 | 21.56 | 21.59 | 20,565 | +0.01(+0.04%) |
May 10, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 841 | +0.21(+0.97%) |
May 09, 2018 | 21.38 | 21.38 | 21.37 | 21.37 | 1,924 | +0.12(+0.59%) |
May 08, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 3,369 | -0.17(-0.78%) |
May 07, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 3,367 | +0.21(+0.98%) |
May 04, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 703 | -0.12(-0.54%) |
May 03, 2018 | 21.26 | 21.32 | 21.19 | 21.32 | 1,849 | -0.03(-0.12%) |
May 02, 2018 | 21.34 | 21.35 | 21.33 | 21.34 | 3,871 | +0.25(+1.18%) |
May 01, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 1,073 | -0.24(-1.13%) |
Apr 30, 2018 | 21.41 | 21.41 | 21.34 | 21.34 | 1,194 | -0.10(-0.47%) |
Apr 27, 2018 | 21.35 | 21.44 | 21.35 | 21.44 | 590 | -0.02(-0.08%) |
Apr 26, 2018 | 21.34 | 21.45 | 21.29 | 21.45 | 3,815 | +0.16(+0.74%) |
Apr 25, 2018 | 21.15 | 21.29 | 21.15 | 21.29 | 756 | -0.16(-0.73%) |
Apr 24, 2018 | 21.50 | 21.50 | 21.44 | 21.45 | 2,157 | -0.02(-0.08%) |
Apr 23, 2018 | 21.40 | 21.48 | 21.40 | 21.47 | 21,636 | -0.05(-0.23%) |
Apr 20, 2018 | 21.46 | 21.52 | 21.46 | 21.52 | 3,122 | -0.03(-0.15%) |
Apr 19, 2018 | 21.59 | 21.59 | 21.55 | 21.55 | 1,028 | -0.10(-0.46%) |
Apr 18, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 364 | +0.08(+0.38%) |
Apr 17, 2018 | 21.45 | 21.57 | 21.45 | 21.57 | 84,718 | +0.14(+0.66%) |
Apr 16, 2018 | 21.39 | 21.43 | 21.39 | 21.43 | 2,097 | +0.07(+0.35%) |
Apr 13, 2018 | 21.37 | 21.37 | 21.35 | 21.35 | 3,607 | -0.02(-0.12%) |
Apr 12, 2018 | 21.26 | 21.38 | 21.24 | 21.38 | 16,796 | +0.13(+0.63%) |
Apr 11, 2018 | 21.34 | 21.34 | 21.24 | 21.24 | 4,359 | -0.07(-0.31%) |
Apr 10, 2018 | 21.35 | 21.39 | 21.29 | 21.31 | 8,441 | +0.22(+1.02%) |
Apr 09, 2018 | 21.11 | 21.11 | 21.10 | 21.10 | 3,006 | +0.17(+0.79%) |
Apr 06, 2018 | 20.95 | 21.00 | 20.85 | 20.93 | 3,375 | -0.07(-0.36%) |
Apr 05, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 969 | +0.18(+0.88%) |
Apr 04, 2018 | 20.59 | 20.82 | 20.59 | 20.82 | 18,400 | +0.07(+0.36%) |
Apr 03, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 962 | +0.18(+0.89%) |
Apr 02, 2018 | 20.76 | 20.84 | 20.56 | 20.56 | 4,590 | -0.32(-1.55%) |
Mar 29, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.16(+0.76%) | |
Mar 28, 2018 | 20.78 | 20.88 | 20.73 | 20.73 | 3,202 | +0.27(+1.30%) |
Mar 27, 2018 | 20.83 | 20.84 | 20.46 | 20.46 | 15,356 | -0.22(-1.05%) |
Mar 26, 2018 | 20.73 | 20.73 | 20.60 | 20.68 | 3,640 | +0.07(+0.32%) |
Mar 23, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 1,207 | +0.08(+0.40%) |
Mar 22, 2018 | 20.65 | 20.66 | 20.53 | 20.53 | 923 | -0.42(-1.98%) |
Mar 21, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 4,810 | -0.03(-0.16%) |
Mar 20, 2018 | 20.95 | 20.98 | 20.94 | 20.98 | 1,182 | +0.00(+0.00%) |
Mar 19, 2018 | 20.99 | 20.99 | 20.98 | 20.98 | 3,591 | -0.11(-0.51%) |
Mar 16, 2018 | 21.10 | 21.10 | 21.09 | 21.09 | 3,367 | +0.02(+0.08%) |
Mar 15, 2018 | 21.08 | 21.08 | 21.07 | 21.07 | 2,933 | +0.00(+0.00%) |
Mar 14, 2018 | 21.08 | 21.08 | 21.05 | 21.07 | 5,183 | +0.03(+0.16%) |
Mar 13, 2018 | 21.20 | 21.20 | 21.04 | 21.04 | 844 | -0.14(-0.67%) |
Mar 12, 2018 | 21.18 | 21.18 | 21.18 | 21.18 | 1,984 | +0.03(+0.16%) |
Mar 09, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 2,108 | +0.10(+0.47%) |
Mar 08, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 3,607 | +0.09(+0.44%) |
Mar 07, 2018 | 20.96 | 20.96 | 20.95 | 20.95 | 722 | -0.01(-0.04%) |
Mar 06, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 1,083 | +0.17(+0.84%) |
Mar 05, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 5,125 | +0.22(+1.09%) |
Mar 02, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 1,654 | -0.18(-0.88%) |