Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.78 | 20.84 | 20.78 | 20.83 | 7,135 | +0.12(+0.60%) |
May 30, 2018 | 20.71 | 20.71 | 20.56 | 20.71 | 6,930 | +0.14(+0.69%) |
May 29, 2018 | 20.76 | 20.76 | 20.56 | 20.56 | 9,563 | -0.27(-1.32%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 20.89 | 20.96 | 20.79 | 20.94 | 12,512 | -0.07(-0.34%) |
May 23, 2018 | 21.08 | 21.08 | 20.93 | 21.01 | 10,985 | -0.17(-0.82%) |
May 22, 2018 | 21.29 | 21.29 | 21.16 | 21.18 | 1,486 | +0.08(+0.36%) |
May 21, 2018 | 21.12 | 21.21 | 21.11 | 21.11 | 10,345 | +0.15(+0.72%) |
May 18, 2018 | 21.14 | 21.14 | 20.95 | 20.95 | 547 | -0.25(-1.17%) |
May 17, 2018 | 21.28 | 21.28 | 21.17 | 21.20 | 8,057 | +0.04(+0.17%) |
May 16, 2018 | 21.13 | 21.14 | 20.97 | 21.17 | 997 | +0.19(+0.89%) |
May 15, 2018 | 20.78 | 21.02 | 20.78 | 20.98 | 5,429 | -0.15(-0.71%) |
May 14, 2018 | 21.19 | 21.25 | 21.08 | 21.13 | 6,395 | +0.08(+0.38%) |
May 11, 2018 | 21.08 | 21.14 | 20.99 | 21.05 | 6,900 | -0.01(-0.04%) |
May 10, 2018 | 21.04 | 21.06 | 20.75 | 21.06 | 14,804 | +0.23(+1.11%) |
May 09, 2018 | 20.89 | 20.89 | 20.75 | 20.83 | 6,178 | +0.07(+0.33%) |
May 08, 2018 | 20.70 | 20.78 | 20.69 | 20.76 | 33,197 | +0.01(+0.05%) |
May 07, 2018 | 20.81 | 20.81 | 20.75 | 20.75 | 2,919 | +0.17(+0.82%) |
May 04, 2018 | 20.01 | 20.61 | 20.01 | 20.58 | 1,827 | +0.21(+1.05%) |
May 03, 2018 | 20.32 | 20.46 | 20.19 | 20.37 | 5,915 | -0.05(-0.26%) |
May 02, 2018 | 20.48 | 20.49 | 20.39 | 20.42 | 3,747 | +0.11(+0.56%) |
May 01, 2018 | 20.32 | 20.32 | 20.18 | 20.31 | 6,949 | +0.01(+0.05%) |
Apr 30, 2018 | 20.40 | 20.51 | 20.28 | 20.30 | 5,739 | -0.02(-0.11%) |
Apr 27, 2018 | 20.16 | 20.37 | 20.16 | 20.32 | 1,377 | +0.11(+0.55%) |
Apr 26, 2018 | 20.35 | 20.35 | 20.18 | 20.21 | 1,690 | +0.05(+0.26%) |
Apr 25, 2018 | 20.17 | 20.18 | 20.05 | 20.16 | 3,214 | -0.01(-0.04%) |
Apr 24, 2018 | 20.32 | 20.51 | 20.16 | 20.16 | 15,574 | -0.17(-0.83%) |
Apr 23, 2018 | 20.49 | 20.52 | 20.33 | 20.33 | 63,266 | -0.27(-1.33%) |
Apr 20, 2018 | 20.75 | 20.75 | 20.55 | 20.61 | 9,249 | -0.37(-1.78%) |
Apr 19, 2018 | 21.16 | 21.16 | 20.80 | 20.98 | 19,274 | -0.22(-1.05%) |
Apr 18, 2018 | 21.15 | 21.22 | 21.15 | 21.20 | 6,576 | +0.02(+0.08%) |
Apr 17, 2018 | 21.01 | 21.25 | 21.00 | 21.19 | 7,807 | +0.08(+0.38%) |
Apr 16, 2018 | 20.92 | 21.11 | 20.92 | 21.11 | 4,157 | -0.01(-0.04%) |
Apr 13, 2018 | 21.28 | 21.28 | 21.09 | 21.11 | 22,245 | -0.05(-0.25%) |
Apr 12, 2018 | 21.06 | 21.19 | 21.06 | 21.17 | 7,400 | +0.09(+0.42%) |
Apr 11, 2018 | 20.76 | 21.15 | 20.76 | 21.08 | 13,390 | -0.04(-0.17%) |
Apr 10, 2018 | 21.01 | 21.11 | 20.98 | 21.11 | 3,354 | +0.54(+2.63%) |
Apr 09, 2018 | 20.80 | 20.93 | 20.57 | 20.57 | 1,091 | -0.04(-0.21%) |
Apr 06, 2018 | 20.76 | 20.84 | 20.51 | 20.62 | 8,494 | -0.32(-1.53%) |
Apr 05, 2018 | 21.16 | 21.16 | 20.85 | 20.94 | 6,984 | +0.12(+0.55%) |
Apr 04, 2018 | 20.40 | 20.87 | 20.40 | 20.82 | 13,022 | +0.27(+1.31%) |
Apr 03, 2018 | 20.41 | 20.60 | 20.41 | 20.55 | 3,125 | +0.02(+0.08%) |
Apr 02, 2018 | 20.96 | 20.96 | 20.44 | 20.54 | 11,158 | -0.35(-1.66%) |
Mar 29, 2018 | 20.88 | 20.88 | 20.88 | 0 | +0.46(+2.26%) | |
Mar 28, 2018 | 20.75 | 20.91 | 20.42 | 20.42 | 5,855 | -0.49(-2.33%) |
Mar 27, 2018 | 21.43 | 21.43 | 20.89 | 20.91 | 5,500 | -0.33(-1.55%) |
Mar 26, 2018 | 21.25 | 21.26 | 20.93 | 21.24 | 14,742 | +0.55(+2.66%) |
Mar 23, 2018 | 21.11 | 21.12 | 20.69 | 20.69 | 28,864 | -0.64(-2.99%) |
Mar 22, 2018 | 21.65 | 21.65 | 21.30 | 21.33 | 18,743 | -0.46(-2.12%) |
Mar 21, 2018 | 21.71 | 21.89 | 21.67 | 21.79 | 11,426 | +0.02(+0.08%) |
Mar 20, 2018 | 21.76 | 21.81 | 21.68 | 21.77 | 14,755 | +0.07(+0.33%) |
Mar 19, 2018 | 22.00 | 22.00 | 21.57 | 21.70 | 21,017 | -0.33(-1.50%) |
Mar 16, 2018 | 22.09 | 22.09 | 22.02 | 22.03 | 8,092 | +0.03(+0.13%) |
Mar 15, 2018 | 22.18 | 22.23 | 22.00 | 22.00 | 5,969 | +0.00(+0.00%) |
Mar 14, 2018 | 22.08 | 22.08 | 21.94 | 22.00 | 10,655 | +0.06(+0.28%) |
Mar 13, 2018 | 22.36 | 22.45 | 21.93 | 21.94 | 9,540 | -0.43(-1.90%) |
Mar 12, 2018 | 22.17 | 22.36 | 22.17 | 22.36 | 17,690 | +0.33(+1.50%) |
Mar 09, 2018 | 21.95 | 22.04 | 21.95 | 22.04 | 2,865 | +0.43(+2.00%) |
Mar 08, 2018 | 21.63 | 21.66 | 21.63 | 21.60 | 22,930 | -0.07(-0.33%) |
Mar 07, 2018 | 21.68 | 21.47 | 21.67 | 25,943 | -0.01(-0.04%) | |
Mar 06, 2018 | 21.58 | 21.79 | 21.56 | 21.68 | 26,516 | +0.31(+1.45%) |
Mar 05, 2018 | 21.23 | 21.38 | 21.04 | 21.37 | 21,453 | +0.04(+0.17%) |
Mar 02, 2018 | 20.94 | 21.34 | 20.92 | 21.34 | 8,883 | +0.16(+0.75%) |