Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.48 | 21.48 | 21.31 | 21.43 | 639,004 | -0.07(-0.34%) |
May 30, 2018 | 21.38 | 21.53 | 21.33 | 21.50 | 477,759 | +0.26(+1.21%) |
May 29, 2018 | 21.40 | 21.43 | 21.17 | 21.24 | 153,529 | -0.45(-2.06%) |
May 25, 2018 | 21.69 | 21.69 | 21.69 | 0 | -0.10(-0.46%) | |
May 24, 2018 | 21.82 | 21.82 | 21.66 | 21.79 | 73,962 | -0.10(-0.46%) |
May 23, 2018 | 21.82 | 21.89 | 21.74 | 21.89 | 145,300 | -0.17(-0.79%) |
May 22, 2018 | 22.13 | 22.14 | 22.05 | 22.06 | 172,534 | +0.02(+0.08%) |
May 21, 2018 | 22.07 | 22.08 | 22.01 | 22.05 | 171,120 | +0.11(+0.48%) |
May 18, 2018 | 21.96 | 21.96 | 21.90 | 21.94 | 58,081 | -0.12(-0.53%) |
May 17, 2018 | 22.06 | 22.11 | 22.01 | 22.06 | 450,940 | -0.04(-0.18%) |
May 16, 2018 | 22.03 | 22.11 | 22.02 | 22.10 | 156,410 | +0.10(+0.46%) |
May 15, 2018 | 21.98 | 22.03 | 21.89 | 22.00 | 284,361 | -0.23(-1.03%) |
May 14, 2018 | 22.27 | 22.29 | 22.21 | 22.23 | 387,884 | +0.06(+0.28%) |
May 11, 2018 | 22.19 | 22.23 | 22.14 | 22.16 | 125,222 | +0.03(+0.15%) |
May 10, 2018 | 22.00 | 22.14 | 22.00 | 22.13 | 397,863 | +0.20(+0.92%) |
May 09, 2018 | 21.87 | 21.94 | 21.84 | 21.93 | 464,066 | +0.07(+0.31%) |
May 08, 2018 | 21.81 | 21.86 | 21.73 | 21.86 | 184,613 | +0.02(+0.10%) |
May 07, 2018 | 21.82 | 21.91 | 21.79 | 21.84 | 187,631 | -0.02(-0.08%) |
May 04, 2018 | 21.64 | 21.90 | 21.63 | 21.86 | 102,196 | +0.07(+0.33%) |
May 03, 2018 | 21.76 | 21.81 | 21.57 | 21.78 | 122,900 | +0.03(+0.13%) |
May 02, 2018 | 21.90 | 21.92 | 21.76 | 21.76 | 383,423 | -0.06(-0.26%) |
May 01, 2018 | 21.84 | 21.84 | 21.66 | 21.81 | 133,374 | -0.06(-0.28%) |
Apr 30, 2018 | 21.98 | 22.01 | 21.87 | 21.87 | 333,944 | -0.09(-0.41%) |
Apr 27, 2018 | 21.93 | 21.98 | 21.87 | 21.96 | 119,628 | +0.08(+0.36%) |
Apr 26, 2018 | 21.85 | 21.92 | 21.82 | 21.88 | 121,462 | +0.13(+0.62%) |
Apr 25, 2018 | 21.72 | 21.77 | 21.64 | 21.75 | 544,970 | -0.07(-0.31%) |
Apr 24, 2018 | 21.95 | 21.98 | 21.73 | 21.82 | 176,588 | -0.07(-0.33%) |
Apr 23, 2018 | 21.93 | 21.94 | 21.84 | 21.89 | 107,481 | -0.05(-0.23%) |
Apr 20, 2018 | 21.98 | 21.98 | 21.90 | 21.94 | 137,952 | -0.12(-0.56%) |
Apr 19, 2018 | 22.16 | 22.16 | 22.02 | 22.06 | 105,598 | -0.10(-0.45%) |
Apr 18, 2018 | 22.10 | 22.17 | 22.10 | 22.16 | 270,824 | +0.12(+0.53%) |
Apr 17, 2018 | 21.96 | 22.07 | 21.95 | 22.05 | 93,644 | +0.10(+0.43%) |
Apr 16, 2018 | 21.95 | 21.96 | 21.88 | 21.95 | 546,978 | +0.05(+0.25%) |
Apr 13, 2018 | 22.02 | 22.02 | 21.84 | 21.90 | 240,386 | -0.07(-0.32%) |
Apr 12, 2018 | 21.93 | 22.00 | 21.90 | 21.97 | 226,081 | +0.07(+0.31%) |
Apr 11, 2018 | 21.87 | 21.99 | 21.87 | 21.90 | 176,051 | -0.04(-0.20%) |
Apr 10, 2018 | 21.90 | 21.99 | 21.88 | 21.95 | 101,321 | +0.28(+1.29%) |
Apr 09, 2018 | 21.72 | 21.83 | 21.64 | 21.67 | 185,138 | +0.15(+0.70%) |
Apr 06, 2018 | 21.69 | 21.75 | 21.46 | 21.52 | 131,121 | -0.25(-1.16%) |
Apr 05, 2018 | 21.71 | 21.81 | 21.70 | 21.77 | 323,679 | +0.16(+0.72%) |
Apr 04, 2018 | 21.25 | 21.63 | 21.24 | 21.61 | 228,134 | +0.06(+0.29%) |
Apr 03, 2018 | 21.55 | 21.59 | 21.42 | 21.55 | 424,727 | +0.19(+0.89%) |
Apr 02, 2018 | 21.63 | 21.69 | 21.25 | 21.36 | 352,465 | -0.37(-1.70%) |
Mar 29, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.22(+1.04%) | |
Mar 28, 2018 | 21.50 | 21.63 | 21.41 | 21.50 | 504,117 | +0.06(+0.29%) |
Mar 27, 2018 | 21.72 | 21.75 | 21.38 | 21.44 | 293,927 | -0.21(-0.98%) |
Mar 26, 2018 | 21.58 | 21.65 | 21.40 | 21.65 | 172,025 | +0.41(+1.92%) |
Mar 23, 2018 | 21.54 | 21.59 | 21.24 | 21.25 | 503,861 | -0.23(-1.07%) |
Mar 22, 2018 | 21.69 | 21.73 | 21.48 | 21.48 | 306,683 | -0.50(-2.27%) |
Mar 21, 2018 | 21.87 | 22.06 | 21.87 | 21.97 | 311,069 | +0.08(+0.36%) |
Mar 20, 2018 | 21.85 | 21.95 | 21.85 | 21.90 | 127,352 | +0.06(+0.26%) |
Mar 19, 2018 | 21.96 | 21.96 | 21.74 | 21.84 | 129,968 | -0.19(-0.86%) |
Mar 16, 2018 | 22.03 | 22.09 | 22.00 | 22.03 | 216,190 | -0.04(-0.18%) |
Mar 15, 2018 | 22.09 | 22.15 | 22.02 | 22.07 | 263,082 | -0.01(-0.03%) |
Mar 14, 2018 | 22.21 | 22.22 | 22.01 | 22.07 | 304,627 | +0.03(+0.15%) |
Mar 13, 2018 | 22.29 | 22.29 | 22.00 | 22.04 | 571,196 | -0.18(-0.83%) |
Mar 12, 2018 | 22.17 | 22.24 | 22.15 | 22.23 | 467,744 | +0.06(+0.25%) |
Mar 09, 2018 | 22.03 | 22.17 | 21.99 | 22.17 | 676,387 | +0.22(+0.99%) |
Mar 08, 2018 | 21.98 | 21.98 | 21.87 | 21.95 | 169,529 | +0.04(+0.20%) |
Mar 07, 2018 | 21.92 | 21.74 | 21.91 | 971,048 | -0.03(-0.15%) | |
Mar 06, 2018 | 21.97 | 21.98 | 21.86 | 21.94 | 845,964 | +0.17(+0.80%) |
Mar 05, 2018 | 21.51 | 21.79 | 21.50 | 21.77 | 210,318 | +0.11(+0.49%) |
Mar 02, 2018 | 21.47 | 21.67 | 21.38 | 21.66 | 120,123 | +0.04(+0.21%) |