Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.37 | 21.37 | 21.37 | 21.37 | 213 | +0.21(+0.97%) |
May 29, 2018 | 21.17 | 21.17 | 21.17 | 15 | +0.00(+0.00%) | |
May 25, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.36(+1.75%) | |
May 24, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 260 | -0.15(-0.71%) |
May 22, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.17(+0.84%) | |
May 21, 2018 | 20.81 | 20.81 | 20.78 | 20.78 | 579 | -0.45(-2.10%) |
May 17, 2018 | 21.22 | 21.22 | 21.22 | 252 | +0.02(+0.09%) | |
May 15, 2018 | 21.21 | 21.21 | 21.21 | 12 | -0.38(-1.74%) | |
May 14, 2018 | 21.59 | 21.59 | 21.58 | 21.58 | 1,780 | -0.07(-0.32%) |
May 11, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 261 | +0.03(+0.14%) |
May 09, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.01%) | |
May 07, 2018 | 21.62 | 21.62 | 21.62 | 0 | -0.01(-0.06%) | |
May 04, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 1,087 | -0.05(-0.22%) |
May 03, 2018 | 21.82 | 21.82 | 21.67 | 21.67 | 440 | -0.28(-1.28%) |
May 02, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 724 | -0.01(-0.04%) |
May 01, 2018 | 22.01 | 22.01 | 21.95 | 21.96 | 721 | -0.20(-0.89%) |
Apr 30, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 302 | +0.06(+0.25%) |
Apr 27, 2018 | 22.11 | 22.11 | 22.11 | 22.11 | 1,100 | +0.15(+0.69%) |
Apr 26, 2018 | 21.88 | 21.97 | 21.88 | 21.96 | 2,534 | +0.16(+0.73%) |
Apr 25, 2018 | 21.80 | 21.80 | 21.80 | 21.80 | 295 | -0.38(-1.73%) |
Apr 24, 2018 | 22.18 | 22.18 | 22.18 | 22.18 | 213 | +0.27(+1.24%) |
Apr 23, 2018 | 22.29 | 22.29 | 21.91 | 21.91 | 1,018 | -0.29(-1.31%) |
Apr 17, 2018 | 22.20 | 22.20 | 22.20 | 28 | +0.00(+0.00%) | |
Apr 16, 2018 | 22.19 | 22.20 | 22.14 | 22.20 | 3,483 | +0.08(+0.38%) |
Apr 13, 2018 | 22.12 | 22.13 | 22.12 | 22.12 | 389 | -0.08(-0.38%) |
Apr 12, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 110 | +0.18(+0.81%) |
Apr 11, 2018 | 22.02 | 22.02 | 22.02 | 22.02 | 252 | -0.14(-0.64%) |
Apr 09, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.30(+1.37%) | |
Apr 06, 2018 | 22.02 | 22.01 | 21.86 | 21.86 | 270 | -0.15(-0.68%) |
Apr 05, 2018 | 22.01 | 22.01 | 22.01 | 22.01 | 341 | +0.15(+0.69%) |
Apr 04, 2018 | 21.86 | 21.86 | 21.86 | 21.86 | 147 | +0.15(+0.69%) |
Apr 03, 2018 | 21.79 | 21.87 | 21.71 | 21.71 | 968 | +0.18(+0.83%) |
Apr 02, 2018 | 21.97 | 21.97 | 21.53 | 21.53 | 2,877 | -0.19(-0.86%) |
Mar 29, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.31(+1.45%) | |
Mar 28, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 147 | -0.15(-0.70%) |
Mar 27, 2018 | 21.63 | 21.64 | 21.55 | 21.56 | 532 | +0.06(+0.26%) |
Mar 26, 2018 | 21.54 | 21.54 | 21.51 | 21.51 | 213 | +0.39(+1.87%) |
Mar 23, 2018 | 21.22 | 21.23 | 21.11 | 21.11 | 524 | -0.11(-0.51%) |
Mar 22, 2018 | 21.37 | 21.37 | 21.22 | 21.22 | 1,796 | -0.40(-1.84%) |
Mar 21, 2018 | 21.57 | 21.63 | 21.54 | 21.62 | 1,196 | +0.38(+1.81%) |
Mar 19, 2018 | 21.23 | 21.23 | 21.23 | 21 | -0.47(-2.16%) | |
Mar 16, 2018 | 21.69 | 21.70 | 21.67 | 21.70 | 2,113 | -0.15(-0.69%) |
Mar 15, 2018 | 21.91 | 21.91 | 21.85 | 21.85 | 573 | -0.14(-0.64%) |
Mar 14, 2018 | 22.26 | 22.30 | 21.99 | 21.99 | 4,021 | +0.00(+0.00%) |
Mar 13, 2018 | 22.09 | 22.09 | 21.99 | 21.99 | 448 | +0.01(+0.04%) |
Mar 12, 2018 | 21.99 | 22.05 | 21.99 | 21.99 | 3,737 | +0.33(+1.52%) |
Mar 09, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 426 | +0.01(+0.04%) |
Mar 08, 2018 | 21.62 | 21.65 | 21.62 | 21.65 | 368 | -0.03(-0.13%) |
Mar 07, 2018 | 21.60 | 21.67 | 21.58 | 21.67 | 1,590 | -0.09(-0.43%) |
Mar 06, 2018 | 21.97 | 21.97 | 21.77 | 21.77 | 213 | -0.28(-1.28%) |
Mar 05, 2018 | 21.85 | 22.05 | 21.85 | 22.05 | 751 | +0.13(+0.60%) |
Mar 02, 2018 | 21.88 | 21.92 | 21.88 | 21.92 | 1,220 | +0.05(+0.21%) |