Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.82 | 21.84 | 21.79 | 21.84 | 127,201 | +0.04(+0.17%) |
May 30, 2018 | 21.84 | 21.84 | 21.79 | 21.80 | 14,032 | -0.07(-0.31%) |
May 29, 2018 | 21.84 | 21.89 | 21.81 | 21.87 | 51,685 | +0.10(+0.44%) |
May 25, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 21.74 | 21.76 | 21.73 | 21.74 | 27,940 | +0.00(+0.02%) |
May 23, 2018 | 21.78 | 21.78 | 21.73 | 21.73 | 31,182 | -0.03(-0.13%) |
May 22, 2018 | 21.75 | 21.78 | 21.74 | 21.76 | 27,641 | -0.02(-0.09%) |
May 21, 2018 | 21.78 | 21.80 | 21.77 | 21.78 | 47,477 | -0.05(-0.22%) |
May 18, 2018 | 21.88 | 21.88 | 21.80 | 21.83 | 20,437 | +0.03(+0.15%) |
May 17, 2018 | 21.84 | 21.84 | 21.78 | 21.79 | 12,071 | -0.00(-0.02%) |
May 16, 2018 | 21.84 | 21.84 | 21.79 | 21.80 | 44,790 | -0.02(-0.09%) |
May 15, 2018 | 21.76 | 21.84 | 21.76 | 21.82 | 33,181 | +0.10(+0.48%) |
May 14, 2018 | 21.74 | 21.76 | 21.70 | 21.71 | 42,401 | +0.00(+0.00%) |
May 11, 2018 | 21.71 | 21.72 | 21.68 | 21.71 | 26,917 | +0.01(+0.04%) |
May 10, 2018 | 21.76 | 21.76 | 21.70 | 21.70 | 70,688 | -0.07(-0.30%) |
May 09, 2018 | 21.77 | 21.81 | 21.77 | 21.77 | 7,356 | -0.02(-0.09%) |
May 08, 2018 | 21.81 | 21.82 | 21.78 | 21.79 | 117,549 | -0.04(-0.17%) |
May 07, 2018 | 21.77 | 21.82 | 21.77 | 21.82 | 80,048 | +0.02(+0.08%) |
May 04, 2018 | 21.85 | 21.86 | 21.80 | 21.81 | 51,095 | -0.02(-0.09%) |
May 03, 2018 | 21.85 | 21.87 | 21.81 | 21.83 | 25,093 | -0.01(-0.04%) |
May 02, 2018 | 21.81 | 21.85 | 21.79 | 21.84 | 37,901 | +0.01(+0.04%) |
May 01, 2018 | 21.84 | 21.87 | 21.82 | 21.83 | 90,160 | +0.01(+0.04%) |
Apr 30, 2018 | 21.82 | 21.84 | 21.80 | 21.82 | 22,889 | +0.02(+0.09%) |
Apr 27, 2018 | 21.81 | 21.85 | 21.77 | 21.80 | 67,480 | +0.00(+0.00%) |
Apr 26, 2018 | 21.89 | 21.89 | 21.79 | 21.80 | 177,727 | -0.09(-0.43%) |
Apr 25, 2018 | 21.88 | 21.94 | 21.86 | 21.89 | 333,750 | +0.03(+0.13%) |
Apr 24, 2018 | 21.81 | 21.88 | 21.81 | 21.86 | 42,274 | +0.06(+0.26%) |
Apr 23, 2018 | 21.80 | 21.82 | 21.79 | 21.81 | 85,257 | +0.05(+0.22%) |
Apr 20, 2018 | 21.73 | 21.77 | 21.72 | 21.76 | 33,660 | +0.06(+0.26%) |
Apr 19, 2018 | 21.67 | 21.74 | 21.67 | 21.70 | 92,021 | +0.07(+0.30%) |
Apr 18, 2018 | 21.59 | 21.66 | 21.59 | 21.64 | 136,076 | +0.02(+0.09%) |
Apr 17, 2018 | 21.59 | 21.62 | 21.58 | 21.62 | 28,529 | -0.01(-0.04%) |
Apr 16, 2018 | 21.64 | 21.66 | 21.61 | 21.63 | 27,704 | -0.04(-0.17%) |
Apr 13, 2018 | 21.67 | 21.68 | 21.63 | 21.67 | 2,403,318 | -0.02(-0.11%) |
Apr 12, 2018 | 21.77 | 21.77 | 21.69 | 21.69 | 106,384 | -0.07(-0.32%) |
Apr 11, 2018 | 21.80 | 21.81 | 21.76 | 21.76 | 20,884 | -0.05(-0.22%) |
Apr 10, 2018 | 21.83 | 21.85 | 21.77 | 21.81 | 100,287 | -0.07(-0.30%) |
Apr 09, 2018 | 21.89 | 21.94 | 21.86 | 21.87 | 35,124 | -0.08(-0.38%) |
Apr 06, 2018 | 21.93 | 21.96 | 21.89 | 21.96 | 104,391 | +0.07(+0.34%) |
Apr 05, 2018 | 21.87 | 21.90 | 21.87 | 21.88 | 14,844 | -0.04(-0.17%) |
Apr 04, 2018 | 22.05 | 22.12 | 21.90 | 21.92 | 80,125 | -0.05(-0.23%) |
Apr 03, 2018 | 21.98 | 22.02 | 21.97 | 21.97 | 79,928 | -0.03(-0.15%) |
Apr 02, 2018 | 21.88 | 22.02 | 21.88 | 22.00 | 114,314 | +0.07(+0.30%) |
Mar 29, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.06(-0.26%) | |
Mar 28, 2018 | 22.00 | 22.03 | 21.97 | 21.99 | 28,294 | +0.01(+0.04%) |
Mar 27, 2018 | 21.99 | 22.02 | 21.93 | 21.99 | 73,868 | +0.01(+0.04%) |
Mar 26, 2018 | 22.05 | 22.05 | 21.97 | 21.98 | 139,408 | -0.14(-0.64%) |
Mar 23, 2018 | 22.06 | 22.14 | 21.99 | 22.12 | 70,951 | +0.06(+0.27%) |
Mar 22, 2018 | 21.95 | 22.06 | 21.95 | 22.06 | 59,945 | +0.12(+0.54%) |
Mar 21, 2018 | 21.99 | 21.99 | 21.91 | 21.94 | 76,069 | -0.01(-0.02%) |
Mar 20, 2018 | 21.98 | 21.98 | 21.92 | 21.94 | 162,686 | -0.04(-0.17%) |
Mar 19, 2018 | 21.92 | 21.99 | 21.89 | 21.98 | 114,886 | +0.10(+0.44%) |
Mar 16, 2018 | 21.92 | 21.93 | 21.85 | 21.88 | 36,438 | -0.03(-0.14%) |
Mar 15, 2018 | 21.94 | 21.96 | 21.91 | 21.92 | 24,327 | -0.02(-0.09%) |
Mar 14, 2018 | 21.89 | 21.95 | 21.89 | 21.93 | 48,316 | +0.03(+0.12%) |
Mar 13, 2018 | 21.86 | 21.93 | 21.83 | 21.91 | 17,986 | +0.06(+0.27%) |
Mar 12, 2018 | 21.76 | 21.88 | 21.76 | 21.85 | 55,137 | +0.04(+0.17%) |
Mar 09, 2018 | 21.84 | 21.87 | 21.81 | 21.81 | 131,698 | -0.09(-0.43%) |
Mar 08, 2018 | 21.92 | 21.94 | 21.89 | 21.91 | 23,365 | -0.02(-0.09%) |
Mar 07, 2018 | 21.96 | 21.92 | 78,758 | +0.06(+0.26%) | ||
Mar 06, 2018 | 21.92 | 21.92 | 21.84 | 21.87 | 54,377 | -0.03(-0.13%) |
Mar 05, 2018 | 21.94 | 21.94 | 21.87 | 21.90 | 42,384 | +0.01(+0.04%) |
Mar 02, 2018 | 22.01 | 22.02 | 21.89 | 21.89 | 197,174 | -0.02(-0.09%) |