Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.62 | 21.62 | 21.42 | 21.45 | 77,082 | -0.07(-0.33%) |
May 30, 2018 | 21.52 | 21.56 | 21.50 | 21.52 | 73,350 | -0.32(-1.47%) |
May 29, 2018 | 21.86 | 21.88 | 21.80 | 21.84 | 121,271 | +0.02(+0.09%) |
May 25, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.06(-0.27%) | |
May 24, 2018 | 21.83 | 21.88 | 21.71 | 21.88 | 98,655 | +0.05(+0.23%) |
May 23, 2018 | 21.75 | 21.84 | 21.75 | 21.83 | 43,071 | +0.07(+0.32%) |
May 22, 2018 | 21.84 | 21.84 | 21.71 | 21.76 | 36,562 | -0.05(-0.23%) |
May 21, 2018 | 21.81 | 21.83 | 21.76 | 21.81 | 35,889 | +0.05(+0.23%) |
May 18, 2018 | 21.79 | 21.83 | 21.76 | 21.76 | 51,607 | -0.02(-0.09%) |
May 17, 2018 | 21.82 | 21.85 | 21.75 | 21.78 | 48,459 | -0.04(-0.18%) |
May 16, 2018 | 21.81 | 21.84 | 21.74 | 21.82 | 64,960 | +0.01(+0.03%) |
May 15, 2018 | 21.88 | 21.90 | 21.73 | 21.81 | 49,380 | -0.12(-0.54%) |
May 14, 2018 | 22.00 | 22.04 | 21.86 | 21.93 | 60,946 | -0.02(-0.09%) |
May 11, 2018 | 21.79 | 21.95 | 21.75 | 21.95 | 95,670 | +0.30(+1.39%) |
May 10, 2018 | 21.47 | 21.66 | 21.45 | 21.65 | 71,995 | +0.30(+1.41%) |
May 09, 2018 | 21.23 | 21.35 | 21.22 | 21.35 | 23,768 | +0.15(+0.71%) |
May 08, 2018 | 21.22 | 21.26 | 21.20 | 21.20 | 33,941 | -0.02(-0.09%) |
May 07, 2018 | 21.13 | 21.24 | 21.09 | 21.22 | 36,568 | +0.19(+0.90%) |
May 04, 2018 | 21.04 | 21.14 | 21.03 | 21.03 | 23,923 | -0.01(-0.05%) |
May 03, 2018 | 21.22 | 21.22 | 21.00 | 21.04 | 73,998 | -0.17(-0.80%) |
May 02, 2018 | 21.21 | 21.23 | 21.16 | 21.21 | 24,651 | +0.04(+0.19%) |
May 01, 2018 | 21.04 | 21.21 | 21.04 | 21.17 | 19,536 | +0.05(+0.24%) |
Apr 30, 2018 | 21.36 | 21.36 | 21.11 | 21.12 | 32,420 | -0.24(-1.12%) |
Apr 27, 2018 | 21.23 | 21.36 | 21.23 | 21.36 | 34,100 | +0.13(+0.61%) |
Apr 26, 2018 | 21.42 | 21.43 | 21.13 | 21.23 | 46,468 | -0.05(-0.23%) |
Apr 25, 2018 | 21.14 | 21.28 | 21.00 | 21.28 | 80,513 | +0.01(+0.05%) |
Apr 24, 2018 | 21.45 | 21.45 | 21.25 | 21.27 | 65,086 | -0.18(-0.84%) |
Apr 23, 2018 | 21.45 | 21.46 | 21.39 | 21.45 | 40,694 | +0.02(+0.09%) |
Apr 20, 2018 | 21.43 | 21.48 | 21.43 | 21.43 | 23,226 | -0.02(-0.09%) |
Apr 19, 2018 | 21.46 | 21.47 | 21.41 | 21.45 | 56,546 | +0.01(+0.05%) |
Apr 18, 2018 | 21.42 | 21.45 | 21.41 | 21.44 | 42,926 | +0.04(+0.19%) |
Apr 17, 2018 | 21.47 | 21.50 | 21.40 | 21.40 | 42,889 | -0.01(-0.05%) |
Apr 16, 2018 | 21.35 | 21.48 | 21.35 | 21.41 | 39,893 | +0.06(+0.28%) |
Apr 13, 2018 | 21.40 | 21.44 | 21.31 | 21.35 | 55,083 | -0.09(-0.42%) |
Apr 12, 2018 | 21.47 | 21.48 | 21.36 | 21.44 | 95,046 | -0.02(-0.09%) |
Apr 11, 2018 | 21.44 | 21.51 | 21.43 | 21.46 | 58,907 | +0.05(+0.23%) |
Apr 10, 2018 | 21.25 | 21.43 | 21.25 | 21.41 | 64,781 | +0.09(+0.42%) |
Apr 09, 2018 | 21.32 | 21.38 | 21.32 | 21.32 | 46,492 | +0.00(+0.00%) |
Apr 06, 2018 | 21.25 | 21.34 | 21.23 | 21.32 | 26,103 | -0.02(-0.09%) |
Apr 05, 2018 | 21.30 | 21.36 | 21.25 | 21.34 | 48,174 | -0.01(-0.05%) |
Apr 04, 2018 | 21.21 | 21.35 | 21.16 | 21.35 | 28,062 | +0.01(+0.05%) |
Apr 03, 2018 | 21.44 | 21.44 | 21.21 | 21.34 | 48,338 | -0.10(-0.47%) |
Apr 02, 2018 | 21.50 | 21.52 | 21.41 | 21.44 | 40,324 | +0.01(+0.05%) |
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 21.55 | 21.55 | 21.37 | 21.42 | 41,645 | -0.13(-0.60%) |
Mar 27, 2018 | 21.45 | 21.55 | 21.41 | 21.55 | 60,407 | +0.20(+0.93%) |
Mar 26, 2018 | 21.30 | 21.42 | 21.27 | 21.35 | 34,114 | +0.14(+0.67%) |
Mar 23, 2018 | 21.40 | 21.43 | 21.13 | 21.21 | 60,666 | -0.19(-0.89%) |
Mar 22, 2018 | 21.43 | 21.52 | 21.37 | 21.40 | 53,694 | +0.01(+0.05%) |
Mar 21, 2018 | 21.52 | 21.56 | 21.34 | 21.39 | 58,087 | -0.17(-0.79%) |
Mar 20, 2018 | 21.79 | 21.79 | 21.56 | 21.56 | 102,830 | -0.14(-0.65%) |
Mar 19, 2018 | 21.86 | 21.90 | 21.70 | 21.70 | 89,250 | -0.16(-0.73%) |
Mar 16, 2018 | 21.96 | 21.96 | 21.82 | 21.86 | 161,916 | -0.08(-0.36%) |
Mar 15, 2018 | 21.97 | 21.97 | 21.86 | 21.94 | 127,765 | +0.02(+0.09%) |
Mar 14, 2018 | 21.89 | 21.98 | 21.89 | 21.92 | 103,167 | +0.07(+0.32%) |
Mar 13, 2018 | 21.77 | 21.89 | 21.77 | 21.85 | 92,269 | +0.00(+0.00%) |
Mar 12, 2018 | 21.88 | 21.88 | 21.79 | 21.85 | 67,278 | +0.01(+0.05%) |
Mar 09, 2018 | 21.82 | 21.86 | 21.77 | 21.84 | 91,311 | +0.10(+0.46%) |
Mar 08, 2018 | 21.63 | 21.74 | 21.60 | 21.74 | 109,441 | +0.14(+0.65%) |
Mar 07, 2018 | 21.53 | 21.60 | 71,831 | -0.08(-0.37%) | ||
Mar 06, 2018 | 21.70 | 21.75 | 21.66 | 21.68 | 50,302 | +0.03(+0.14%) |
Mar 05, 2018 | 21.63 | 21.69 | 21.60 | 21.65 | 66,827 | +0.13(+0.60%) |
Mar 02, 2018 | 21.54 | 21.62 | 21.47 | 21.52 | 73,406 | -0.02(-0.09%) |