Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.25 | 21.26 | 21.06 | 21.21 | 1,304,681 | -0.09(-0.42%) |
May 30, 2018 | 21.24 | 21.36 | 21.17 | 21.30 | 1,819,502 | +0.22(+1.06%) |
May 29, 2018 | 21.18 | 21.26 | 20.97 | 21.08 | 2,829,141 | -0.49(-2.26%) |
May 25, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.10(-0.45%) | |
May 24, 2018 | 21.66 | 21.68 | 21.52 | 21.66 | 1,544,013 | -0.09(-0.42%) |
May 23, 2018 | 21.70 | 21.76 | 21.63 | 21.75 | 5,537,609 | -0.17(-0.79%) |
May 22, 2018 | 21.95 | 22.00 | 21.92 | 21.92 | 537,215 | +0.03(+0.13%) |
May 21, 2018 | 21.94 | 21.96 | 21.88 | 21.90 | 342,403 | +0.09(+0.42%) |
May 18, 2018 | 21.84 | 21.86 | 21.77 | 21.81 | 786,666 | -0.04(-0.19%) |
May 17, 2018 | 21.81 | 21.90 | 21.81 | 21.85 | 300,983 | +0.08(+0.38%) |
May 16, 2018 | 21.71 | 21.80 | 21.71 | 21.76 | 831,950 | +0.01(+0.03%) |
May 15, 2018 | 21.72 | 21.78 | 21.69 | 21.76 | 1,343,371 | -0.01(-0.03%) |
May 14, 2018 | 21.73 | 21.77 | 21.70 | 21.76 | 1,074,494 | +0.01(+0.03%) |
May 11, 2018 | 21.71 | 21.76 | 21.71 | 21.76 | 976,871 | +0.01(+0.06%) |
May 10, 2018 | 21.65 | 21.75 | 21.64 | 21.74 | 1,300,312 | +0.03(+0.13%) |
May 09, 2018 | 21.65 | 21.74 | 21.63 | 21.72 | 4,160,656 | +0.04(+0.19%) |
May 08, 2018 | 21.58 | 21.67 | 21.55 | 21.67 | 942,547 | +0.08(+0.39%) |
May 07, 2018 | 21.61 | 21.66 | 21.57 | 21.59 | 1,505,259 | +0.04(+0.19%) |
May 04, 2018 | 21.42 | 21.59 | 21.42 | 21.55 | 947,207 | +0.10(+0.49%) |
May 03, 2018 | 21.44 | 21.47 | 21.33 | 21.44 | 1,342,105 | -0.03(-0.16%) |
May 02, 2018 | 21.51 | 21.54 | 21.45 | 21.48 | 1,234,698 | +0.18(+0.85%) |
May 01, 2018 | 21.30 | 21.39 | 21.18 | 21.30 | 1,522,097 | +0.04(+0.20%) |
Apr 30, 2018 | 21.29 | 21.38 | 21.26 | 21.26 | 466,111 | -0.01(-0.03%) |
Apr 27, 2018 | 21.30 | 21.32 | 21.21 | 21.26 | 673,912 | +0.01(+0.07%) |
Apr 26, 2018 | 21.11 | 21.28 | 21.09 | 21.25 | 961,785 | +0.18(+0.86%) |
Apr 25, 2018 | 21.03 | 21.09 | 20.94 | 21.07 | 932,354 | +0.03(+0.17%) |
Apr 24, 2018 | 21.19 | 21.21 | 20.96 | 21.03 | 1,862,184 | -0.17(-0.82%) |
Apr 23, 2018 | 21.15 | 21.23 | 21.12 | 21.21 | 2,765,148 | +0.10(+0.49%) |
Apr 20, 2018 | 21.12 | 21.16 | 21.08 | 21.10 | 619,308 | +0.01(+0.03%) |
Apr 19, 2018 | 21.11 | 21.14 | 21.05 | 21.10 | 1,511,261 | -0.03(-0.13%) |
Apr 18, 2018 | 21.10 | 21.14 | 21.06 | 21.12 | 594,656 | +0.07(+0.33%) |
Apr 17, 2018 | 21.01 | 21.10 | 21.00 | 21.06 | 1,352,904 | +0.17(+0.83%) |
Apr 16, 2018 | 20.85 | 20.89 | 20.81 | 20.88 | 1,095,849 | +0.02(+0.10%) |
Apr 13, 2018 | 20.94 | 20.96 | 20.81 | 20.86 | 981,934 | +0.03(+0.13%) |
Apr 12, 2018 | 20.80 | 20.86 | 20.79 | 20.83 | 853,210 | +0.19(+0.91%) |
Apr 11, 2018 | 20.71 | 20.75 | 20.64 | 20.64 | 864,782 | -0.15(-0.74%) |
Apr 10, 2018 | 20.76 | 20.83 | 20.74 | 20.80 | 1,490,617 | +0.19(+0.95%) |
Apr 09, 2018 | 20.65 | 20.74 | 20.59 | 20.60 | 3,912,976 | +0.11(+0.54%) |
Apr 06, 2018 | 20.61 | 20.69 | 20.44 | 20.49 | 1,528,460 | -0.15(-0.74%) |
Apr 05, 2018 | 20.62 | 20.71 | 20.60 | 20.64 | 1,259,140 | +0.29(+1.44%) |
Apr 04, 2018 | 20.05 | 20.37 | 20.05 | 20.35 | 9,727,739 | +0.01(+0.07%) |
Apr 03, 2018 | 20.28 | 20.36 | 20.20 | 20.34 | 2,253,526 | +0.24(+1.18%) |
Apr 02, 2018 | 20.17 | 20.41 | 19.97 | 20.10 | 2,057,459 | -0.31(-1.53%) |
Mar 29, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.22(+1.07%) | |
Mar 28, 2018 | 20.14 | 20.31 | 20.06 | 20.20 | 1,217,095 | +0.26(+1.29%) |
Mar 27, 2018 | 20.19 | 20.19 | 19.85 | 19.94 | 1,111,618 | -0.15(-0.73%) |
Mar 26, 2018 | 20.07 | 20.12 | 19.82 | 20.09 | 1,875,897 | +0.27(+1.37%) |
Mar 23, 2018 | 20.11 | 20.16 | 19.82 | 19.82 | 1,404,726 | -0.28(-1.38%) |
Mar 22, 2018 | 20.25 | 20.29 | 20.08 | 20.09 | 875,249 | -0.40(-1.97%) |
Mar 21, 2018 | 20.57 | 20.64 | 20.49 | 20.50 | 546,116 | -0.15(-0.71%) |
Mar 20, 2018 | 20.53 | 20.68 | 20.53 | 20.64 | 473,849 | +0.11(+0.54%) |
Mar 19, 2018 | 20.63 | 20.64 | 20.43 | 20.53 | 879,377 | -0.19(-0.91%) |
Mar 16, 2018 | 20.69 | 20.80 | 20.68 | 20.72 | 418,191 | +0.05(+0.24%) |
Mar 15, 2018 | 20.57 | 20.69 | 20.57 | 20.67 | 366,996 | +0.11(+0.54%) |
Mar 14, 2018 | 20.67 | 20.69 | 20.48 | 20.56 | 745,096 | +0.08(+0.41%) |
Mar 13, 2018 | 20.76 | 20.76 | 20.43 | 20.48 | 1,316,319 | -0.27(-1.31%) |
Mar 12, 2018 | 20.76 | 20.80 | 20.71 | 20.75 | 1,572,630 | +0.00(+0.00%) |
Mar 09, 2018 | 20.69 | 20.75 | 20.66 | 20.75 | 562,465 | +0.11(+0.54%) |
Mar 08, 2018 | 20.60 | 20.69 | 20.59 | 20.64 | 988,817 | +0.16(+0.78%) |
Mar 07, 2018 | 20.48 | 20.48 | 500,456 | +0.11(+0.55%) | ||
Mar 06, 2018 | 20.40 | 20.41 | 20.30 | 20.37 | 1,146,510 | +0.01(+0.07%) |
Mar 05, 2018 | 20.07 | 20.37 | 20.07 | 20.35 | 1,510,327 | +0.13(+0.65%) |
Mar 02, 2018 | 20.11 | 20.22 | 20.00 | 20.22 | 1,162,675 | -0.08(-0.41%) |