Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.42 | 22.44 | 22.32 | 22.39 | 123,899 | +0.04(+0.18%) |
May 30, 2018 | 22.40 | 22.44 | 22.32 | 22.35 | 104,717 | -0.08(-0.34%) |
May 29, 2018 | 22.36 | 22.44 | 22.36 | 22.42 | 104,319 | +0.10(+0.43%) |
May 25, 2018 | 22.33 | 22.33 | 22.33 | 0 | +0.05(+0.21%) | |
May 24, 2018 | 22.23 | 22.31 | 22.23 | 22.28 | 46,724 | +0.04(+0.20%) |
May 23, 2018 | 22.17 | 22.26 | 22.17 | 22.23 | 93,672 | +0.05(+0.23%) |
May 22, 2018 | 22.19 | 22.20 | 22.14 | 22.18 | 65,548 | -0.00(-0.02%) |
May 21, 2018 | 22.16 | 22.20 | 22.16 | 22.19 | 133,076 | +0.02(+0.09%) |
May 18, 2018 | 22.14 | 22.19 | 22.14 | 22.17 | 75,864 | +0.02(+0.07%) |
May 17, 2018 | 22.15 | 22.19 | 22.14 | 22.15 | 67,687 | -0.04(-0.16%) |
May 16, 2018 | 22.16 | 22.19 | 22.13 | 22.19 | 208,469 | +0.06(+0.27%) |
May 15, 2018 | 22.19 | 22.27 | 22.10 | 22.13 | 933,726 | -0.08(-0.34%) |
May 14, 2018 | 22.23 | 22.25 | 22.20 | 22.20 | 84,109 | -0.02(-0.11%) |
May 11, 2018 | 22.21 | 22.29 | 22.21 | 22.23 | 114,285 | +0.01(+0.04%) |
May 10, 2018 | 22.21 | 22.22 | 22.17 | 22.22 | 111,584 | +0.02(+0.07%) |
May 09, 2018 | 22.18 | 22.20 | 22.17 | 22.20 | 81,564 | +0.03(+0.12%) |
May 08, 2018 | 22.20 | 22.20 | 22.15 | 22.18 | 48,515 | +0.00(+0.00%) |
May 07, 2018 | 22.21 | 22.21 | 22.16 | 22.18 | 127,878 | +0.01(+0.05%) |
May 04, 2018 | 22.14 | 22.19 | 22.14 | 22.16 | 171,427 | +0.02(+0.07%) |
May 03, 2018 | 22.13 | 22.16 | 22.10 | 22.15 | 117,123 | +0.03(+0.14%) |
May 02, 2018 | 22.13 | 22.13 | 22.08 | 22.12 | 164,348 | +0.02(+0.07%) |
May 01, 2018 | 22.16 | 22.16 | 22.05 | 22.10 | 496,715 | +0.01(+0.05%) |
Apr 30, 2018 | 22.06 | 22.11 | 22.05 | 22.09 | 79,411 | +0.06(+0.25%) |
Apr 27, 2018 | 22.05 | 22.09 | 22.03 | 22.03 | 91,876 | -0.03(-0.13%) |
Apr 26, 2018 | 22.06 | 22.08 | 21.98 | 22.06 | 64,946 | +0.08(+0.38%) |
Apr 25, 2018 | 22.05 | 22.05 | 21.97 | 21.98 | 53,657 | -0.08(-0.34%) |
Apr 24, 2018 | 22.07 | 22.08 | 22.03 | 22.05 | 152,802 | -0.02(-0.09%) |
Apr 23, 2018 | 22.07 | 22.09 | 22.03 | 22.07 | 74,518 | +0.00(+0.02%) |
Apr 20, 2018 | 22.07 | 22.13 | 22.05 | 22.07 | 92,963 | -0.01(-0.04%) |
Apr 19, 2018 | 22.10 | 22.11 | 22.05 | 22.08 | 62,499 | -0.02(-0.09%) |
Apr 18, 2018 | 22.09 | 22.12 | 22.09 | 22.10 | 53,664 | -0.02(-0.11%) |
Apr 17, 2018 | 22.13 | 22.14 | 22.09 | 22.12 | 103,117 | -0.01(-0.03%) |
Apr 16, 2018 | 22.11 | 22.14 | 22.07 | 22.13 | 283,974 | -0.00(-0.01%) |
Apr 13, 2018 | 22.13 | 22.14 | 22.03 | 22.13 | 90,923 | +0.01(+0.04%) |
Apr 12, 2018 | 22.11 | 22.14 | 22.02 | 22.12 | 171,322 | -0.02(-0.07%) |
Apr 11, 2018 | 22.08 | 22.14 | 22.05 | 22.14 | 191,456 | +0.12(+0.54%) |
Apr 10, 2018 | 22.05 | 22.09 | 22.02 | 22.02 | 178,071 | -0.04(-0.20%) |
Apr 09, 2018 | 22.08 | 22.09 | 22.01 | 22.06 | 139,068 | +0.01(+0.04%) |
Apr 06, 2018 | 22.09 | 22.09 | 21.96 | 22.05 | 177,032 | +0.00(+0.02%) |
Apr 05, 2018 | 22.08 | 22.09 | 22.03 | 22.05 | 184,670 | -0.02(-0.09%) |
Apr 04, 2018 | 22.04 | 22.10 | 21.97 | 22.07 | 231,731 | +0.06(+0.25%) |
Apr 03, 2018 | 22.00 | 22.09 | 21.97 | 22.01 | 416,608 | +0.02(+0.09%) |
Apr 02, 2018 | 21.97 | 22.08 | 21.97 | 21.99 | 378,682 | +0.02(+0.10%) |
Mar 29, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 21.92 | 22.05 | 21.92 | 21.96 | 52,851 | -0.01(-0.05%) |
Mar 27, 2018 | 21.92 | 21.97 | 21.89 | 21.97 | 83,977 | +0.09(+0.43%) |
Mar 26, 2018 | 21.87 | 21.92 | 21.80 | 21.88 | 119,558 | +0.01(+0.04%) |
Mar 23, 2018 | 21.82 | 21.91 | 21.82 | 21.87 | 60,104 | +0.00(+0.00%) |
Mar 22, 2018 | 21.85 | 21.89 | 21.83 | 21.87 | 71,983 | +0.12(+0.54%) |
Mar 21, 2018 | 21.82 | 21.87 | 21.75 | 21.75 | 77,861 | -0.14(-0.63%) |
Mar 20, 2018 | 21.82 | 21.89 | 21.78 | 21.89 | 90,974 | +0.06(+0.29%) |
Mar 19, 2018 | 21.81 | 21.86 | 21.78 | 21.83 | 199,305 | +0.02(+0.07%) |
Mar 16, 2018 | 21.82 | 21.86 | 21.79 | 21.81 | 110,976 | +0.02(+0.09%) |
Mar 15, 2018 | 21.79 | 21.86 | 21.73 | 21.79 | 120,766 | +0.01(+0.04%) |
Mar 14, 2018 | 21.76 | 21.82 | 21.76 | 21.78 | 47,011 | +0.04(+0.20%) |
Mar 13, 2018 | 21.77 | 21.81 | 21.73 | 21.74 | 127,181 | -0.02(-0.09%) |
Mar 12, 2018 | 21.80 | 21.80 | 21.72 | 21.76 | 107,088 | +0.01(+0.05%) |
Mar 09, 2018 | 21.77 | 21.82 | 21.74 | 21.75 | 105,025 | -0.03(-0.14%) |
Mar 08, 2018 | 21.80 | 21.85 | 21.75 | 21.78 | 74,652 | -0.02(-0.07%) |
Mar 07, 2018 | 21.84 | 21.76 | 21.80 | 216,882 | +0.03(+0.13%) | |
Mar 06, 2018 | 21.78 | 21.82 | 21.74 | 21.77 | 168,047 | +0.03(+0.13%) |
Mar 05, 2018 | 21.82 | 21.82 | 21.74 | 21.74 | 127,724 | -0.02(-0.09%) |
Mar 02, 2018 | 21.77 | 21.84 | 21.74 | 21.76 | 206,700 | +0.02(+0.09%) |