Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.36 | 21.36 | 21.24 | 21.28 | 144,141 | -0.15(-0.72%) |
May 30, 2018 | 21.37 | 21.45 | 21.30 | 21.43 | 10,776 | +0.15(+0.69%) |
May 29, 2018 | 21.38 | 21.42 | 21.21 | 21.28 | 19,912 | -0.32(-1.50%) |
May 25, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 21.58 | 21.63 | 21.55 | 21.62 | 2,713 | -0.14(-0.66%) |
May 23, 2018 | 21.72 | 21.76 | 21.67 | 21.76 | 6,975 | -0.15(-0.67%) |
May 22, 2018 | 21.96 | 21.99 | 21.90 | 21.91 | 14,144 | +0.01(+0.04%) |
May 21, 2018 | 21.92 | 21.95 | 21.89 | 21.90 | 5,360 | +0.10(+0.46%) |
May 18, 2018 | 21.83 | 21.83 | 21.80 | 21.80 | 2,424 | -0.09(-0.41%) |
May 17, 2018 | 21.87 | 21.93 | 21.84 | 21.89 | 10,288 | -0.00(-0.00%) |
May 16, 2018 | 21.85 | 21.90 | 21.85 | 21.89 | 4,041 | +0.11(+0.49%) |
May 15, 2018 | 21.81 | 21.83 | 21.78 | 21.78 | 5,798 | -0.15(-0.67%) |
May 14, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 395 | +0.15(+0.71%) |
May 11, 2018 | 21.75 | 21.82 | 21.75 | 21.78 | 12,814 | -0.01(-0.03%) |
May 10, 2018 | 21.70 | 21.82 | 21.68 | 21.78 | 19,843 | +0.10(+0.48%) |
May 09, 2018 | 21.61 | 21.68 | 21.59 | 21.68 | 26,650 | +0.10(+0.48%) |
May 08, 2018 | 21.51 | 21.58 | 21.51 | 21.58 | 7,071 | +0.07(+0.32%) |
May 07, 2018 | 21.55 | 21.55 | 21.51 | 21.51 | 8,015 | +0.04(+0.18%) |
May 04, 2018 | 21.31 | 21.49 | 21.31 | 21.47 | 11,039 | +0.08(+0.36%) |
May 03, 2018 | 21.30 | 21.40 | 21.30 | 21.39 | 8,912 | -0.08(-0.36%) |
May 02, 2018 | 21.48 | 21.50 | 21.46 | 21.47 | 7,090 | +0.07(+0.32%) |
May 01, 2018 | 21.31 | 21.40 | 21.29 | 21.40 | 3,407 | -0.02(-0.07%) |
Apr 30, 2018 | 21.48 | 21.48 | 21.40 | 21.41 | 11,955 | +0.04(+0.18%) |
Apr 27, 2018 | 21.36 | 21.41 | 21.36 | 21.38 | 7,867 | +0.04(+0.17%) |
Apr 26, 2018 | 21.22 | 21.39 | 21.22 | 21.34 | 11,543 | +0.14(+0.66%) |
Apr 25, 2018 | 21.12 | 21.21 | 21.12 | 21.20 | 8,267 | +0.05(+0.24%) |
Apr 24, 2018 | 21.39 | 21.39 | 21.15 | 21.15 | 15,527 | -0.10(-0.46%) |
Apr 23, 2018 | 21.26 | 21.27 | 21.24 | 21.25 | 25,280 | +0.13(+0.59%) |
Apr 20, 2018 | 21.16 | 21.17 | 21.11 | 21.12 | 3,606 | -0.08(-0.40%) |
Apr 19, 2018 | 21.16 | 21.20 | 21.16 | 21.20 | 3,802 | -0.04(-0.19%) |
Apr 18, 2018 | 21.20 | 21.26 | 21.20 | 21.24 | 7,713 | +0.15(+0.69%) |
Apr 17, 2018 | 21.08 | 21.13 | 21.06 | 21.10 | 8,057 | +0.10(+0.48%) |
Apr 16, 2018 | 21.00 | 21.00 | 20.95 | 21.00 | 10,505 | +0.03(+0.12%) |
Apr 13, 2018 | 21.05 | 21.06 | 20.97 | 20.97 | 15,138 | -0.08(-0.38%) |
Apr 12, 2018 | 21.04 | 21.09 | 21.02 | 21.05 | 4,551 | +0.10(+0.46%) |
Apr 11, 2018 | 20.98 | 21.05 | 20.96 | 20.96 | 3,301 | -0.02(-0.09%) |
Apr 10, 2018 | 20.94 | 21.04 | 20.94 | 20.97 | 12,159 | +0.19(+0.94%) |
Apr 09, 2018 | 20.79 | 20.93 | 20.78 | 20.78 | 4,456 | +0.07(+0.36%) |
Apr 06, 2018 | 20.84 | 20.84 | 20.63 | 20.70 | 6,723 | -0.25(-1.19%) |
Apr 05, 2018 | 20.82 | 20.98 | 20.82 | 20.95 | 5,130 | +0.22(+1.08%) |
Apr 04, 2018 | 20.54 | 20.74 | 20.54 | 20.73 | 4,295 | +0.02(+0.11%) |
Apr 03, 2018 | 20.58 | 20.71 | 20.57 | 20.71 | 10,354 | +0.30(+1.45%) |
Apr 02, 2018 | 20.56 | 20.56 | 20.33 | 20.41 | 57,001 | -0.41(-1.97%) |
Mar 29, 2018 | 20.82 | 20.82 | 20.82 | 0 | +0.15(+0.74%) | |
Mar 28, 2018 | 20.54 | 20.67 | 20.50 | 20.67 | 6,243 | +0.24(+1.17%) |
Mar 27, 2018 | 20.74 | 20.74 | 20.42 | 20.43 | 9,789 | -0.15(-0.75%) |
Mar 26, 2018 | 20.55 | 20.58 | 20.35 | 20.58 | 20,831 | +0.26(+1.28%) |
Mar 23, 2018 | 20.52 | 20.52 | 20.32 | 20.32 | 7,829 | -0.23(-1.11%) |
Mar 22, 2018 | 20.68 | 20.74 | 20.55 | 20.55 | 5,759 | -0.37(-1.77%) |
Mar 21, 2018 | 21.00 | 21.04 | 20.92 | 20.92 | 5,764 | -0.13(-0.62%) |
Mar 20, 2018 | 20.98 | 21.05 | 20.96 | 21.05 | 11,385 | +0.20(+0.98%) |
Mar 19, 2018 | 20.98 | 20.98 | 20.82 | 20.85 | 9,218 | -0.28(-1.34%) |
Mar 16, 2018 | 21.17 | 21.17 | 21.13 | 21.13 | 5,585 | -0.01(-0.07%) |
Mar 15, 2018 | 21.08 | 21.14 | 21.05 | 21.14 | 16,240 | +0.09(+0.42%) |
Mar 14, 2018 | 21.18 | 21.18 | 21.03 | 21.06 | 19,509 | -0.03(-0.14%) |
Mar 13, 2018 | 21.24 | 21.24 | 21.06 | 21.08 | 3,387 | -0.11(-0.50%) |
Mar 12, 2018 | 21.25 | 21.25 | 21.15 | 21.19 | 25,804 | +0.01(+0.04%) |
Mar 09, 2018 | 21.13 | 21.20 | 21.10 | 21.18 | 314,974 | +0.19(+0.92%) |
Mar 08, 2018 | 20.94 | 21.03 | 20.92 | 20.99 | 19,243 | +0.14(+0.68%) |
Mar 07, 2018 | 20.85 | 20.75 | 20.85 | 6,249 | -0.07(-0.31%) | |
Mar 06, 2018 | 20.89 | 20.94 | 20.87 | 20.91 | 10,068 | +0.10(+0.48%) |
Mar 05, 2018 | 20.57 | 20.85 | 20.57 | 20.81 | 10,208 | +0.18(+0.89%) |
Mar 02, 2018 | 20.57 | 20.74 | 20.55 | 20.63 | 10,597 | -0.12(-0.56%) |