Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.63 | 20.69 | 20.59 | 20.66 | 34,417 | -0.12(-0.57%) |
May 30, 2018 | 20.60 | 20.80 | 20.60 | 20.78 | 21,151 | +0.29(+1.40%) |
May 29, 2018 | 20.56 | 20.59 | 20.41 | 20.49 | 7,197 | -0.20(-0.98%) |
May 25, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.04(+0.21%) | |
May 24, 2018 | 20.68 | 20.72 | 20.62 | 20.65 | 57,831 | +0.01(+0.04%) |
May 23, 2018 | 20.51 | 20.68 | 20.51 | 20.64 | 16,249 | +0.02(+0.09%) |
May 22, 2018 | 20.74 | 20.76 | 20.60 | 20.62 | 42,242 | -0.08(-0.40%) |
May 21, 2018 | 20.62 | 20.73 | 20.62 | 20.70 | 23,217 | +0.13(+0.62%) |
May 18, 2018 | 20.62 | 20.62 | 20.57 | 20.58 | 21,132 | +0.01(+0.04%) |
May 17, 2018 | 20.50 | 20.63 | 20.50 | 20.57 | 27,862 | +0.02(+0.09%) |
May 16, 2018 | 20.57 | 20.60 | 20.53 | 20.55 | 24,202 | -0.01(-0.04%) |
May 15, 2018 | 20.59 | 20.59 | 20.52 | 20.56 | 13,509 | -0.10(-0.51%) |
May 14, 2018 | 20.80 | 20.80 | 20.66 | 20.66 | 15,207 | -0.09(-0.42%) |
May 11, 2018 | 20.80 | 20.80 | 20.71 | 20.75 | 24,369 | +0.03(+0.13%) |
May 10, 2018 | 20.68 | 20.74 | 20.67 | 20.72 | 17,961 | +0.17(+0.84%) |
May 09, 2018 | 20.60 | 20.60 | 20.46 | 20.55 | 15,727 | +0.08(+0.40%) |
May 08, 2018 | 20.48 | 20.49 | 20.43 | 20.47 | 27,633 | -0.05(-0.22%) |
May 07, 2018 | 20.60 | 20.61 | 20.51 | 20.51 | 8,293 | -0.04(-0.18%) |
May 04, 2018 | 20.40 | 20.62 | 20.40 | 20.55 | 20,774 | +0.20(+0.98%) |
May 03, 2018 | 20.27 | 20.43 | 20.17 | 20.35 | 12,668 | +0.00(+0.00%) |
May 02, 2018 | 20.46 | 20.58 | 20.35 | 20.35 | 38,507 | -0.22(-1.06%) |
May 01, 2018 | 20.48 | 20.57 | 20.42 | 20.57 | 23,253 | -0.06(-0.31%) |
Apr 30, 2018 | 20.80 | 20.80 | 20.61 | 20.63 | 11,848 | -0.07(-0.35%) |
Apr 27, 2018 | 20.58 | 20.72 | 20.58 | 20.70 | 24,212 | +0.05(+0.22%) |
Apr 26, 2018 | 20.45 | 20.71 | 20.45 | 20.66 | 23,565 | +0.20(+0.97%) |
Apr 25, 2018 | 20.44 | 20.50 | 20.36 | 20.46 | 10,320 | -0.01(-0.03%) |
Apr 24, 2018 | 20.75 | 20.75 | 20.38 | 20.46 | 49,101 | -0.16(-0.77%) |
Apr 23, 2018 | 20.69 | 20.69 | 20.61 | 20.62 | 14,781 | -0.02(-0.07%) |
Apr 20, 2018 | 20.76 | 20.76 | 20.59 | 20.64 | 20,619 | -0.14(-0.68%) |
Apr 19, 2018 | 20.80 | 20.88 | 20.70 | 20.78 | 24,923 | -0.12(-0.59%) |
Apr 18, 2018 | 20.88 | 20.91 | 20.88 | 20.90 | 18,271 | +0.05(+0.22%) |
Apr 17, 2018 | 20.74 | 20.93 | 20.73 | 20.86 | 58,441 | +0.15(+0.70%) |
Apr 16, 2018 | 20.57 | 20.73 | 20.57 | 20.71 | 16,580 | +0.20(+0.98%) |
Apr 13, 2018 | 20.53 | 20.53 | 20.44 | 20.51 | 15,450 | +0.09(+0.45%) |
Apr 12, 2018 | 20.47 | 20.51 | 20.42 | 20.42 | 7,657 | -0.02(-0.09%) |
Apr 11, 2018 | 20.39 | 20.50 | 20.39 | 20.44 | 15,024 | -0.05(-0.27%) |
Apr 10, 2018 | 20.52 | 20.53 | 20.42 | 20.49 | 25,048 | +0.11(+0.54%) |
Apr 09, 2018 | 20.36 | 20.51 | 20.29 | 20.38 | 39,495 | +0.17(+0.86%) |
Apr 06, 2018 | 20.41 | 20.47 | 20.15 | 20.21 | 23,374 | -0.38(-1.84%) |
Apr 05, 2018 | 20.54 | 20.62 | 20.51 | 20.59 | 21,733 | +0.11(+0.56%) |
Apr 04, 2018 | 20.14 | 20.48 | 20.09 | 20.48 | 15,298 | +0.19(+0.94%) |
Apr 03, 2018 | 20.14 | 20.32 | 20.11 | 20.28 | 96,447 | +0.23(+1.13%) |
Apr 02, 2018 | 20.28 | 20.28 | 19.90 | 20.06 | 16,469 | -0.30(-1.47%) |
Mar 29, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 20.23 | 20.30 | 20.13 | 20.23 | 16,993 | +0.06(+0.31%) |
Mar 27, 2018 | 20.40 | 20.44 | 20.17 | 20.17 | 17,317 | -0.14(-0.69%) |
Mar 26, 2018 | 20.07 | 20.31 | 20.04 | 20.31 | 25,135 | +0.39(+1.94%) |
Mar 23, 2018 | 20.31 | 20.31 | 19.92 | 19.92 | 91,924 | -0.41(-2.01%) |
Mar 22, 2018 | 20.55 | 20.60 | 20.33 | 20.33 | 6,641 | -0.41(-1.96%) |
Mar 21, 2018 | 20.69 | 20.80 | 20.69 | 20.73 | 24,804 | +0.02(+0.07%) |
Mar 20, 2018 | 20.75 | 20.75 | 20.70 | 20.72 | 26,018 | +0.05(+0.24%) |
Mar 19, 2018 | 20.79 | 20.79 | 20.56 | 20.67 | 72,682 | -0.22(-1.04%) |
Mar 16, 2018 | 20.83 | 20.94 | 20.82 | 20.89 | 90,918 | +0.08(+0.39%) |
Mar 15, 2018 | 20.79 | 20.83 | 20.75 | 20.81 | 42,013 | +0.08(+0.40%) |
Mar 14, 2018 | 20.88 | 20.88 | 20.72 | 20.72 | 22,336 | -0.07(-0.33%) |
Mar 13, 2018 | 20.99 | 21.02 | 20.77 | 20.79 | 25,811 | -0.15(-0.72%) |
Mar 12, 2018 | 20.93 | 20.94 | 20.86 | 20.94 | 7,599 | +0.06(+0.30%) |
Mar 09, 2018 | 20.77 | 20.88 | 20.77 | 20.88 | 95,410 | +0.30(+1.46%) |
Mar 08, 2018 | 20.52 | 20.59 | 20.51 | 20.58 | 25,102 | +0.11(+0.52%) |
Mar 07, 2018 | 20.40 | 20.49 | 20.37 | 20.47 | 15,059 | +0.05(+0.25%) |
Mar 06, 2018 | 20.42 | 20.53 | 20.37 | 20.42 | 38,330 | +0.01(+0.04%) |
Mar 05, 2018 | 20.13 | 20.44 | 20.13 | 20.41 | 29,355 | +0.21(+1.06%) |
Mar 02, 2018 | 20.05 | 20.20 | 20.01 | 20.20 | 29,426 | +0.02(+0.09%) |