Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.97 | 22.01 | 21.62 | 21.80 | 3,167 | +0.14(+0.64%) |
May 30, 2018 | 21.85 | 22.01 | 21.36 | 21.66 | 3,807 | -0.02(-0.07%) |
May 29, 2018 | 21.70 | 21.73 | 21.38 | 21.68 | 7,175 | +0.14(+0.64%) |
May 25, 2018 | 21.54 | 21.54 | 21.54 | 0 | -0.14(-0.64%) | |
May 24, 2018 | 21.59 | 21.68 | 21.55 | 21.68 | 4,665 | +0.12(+0.54%) |
May 23, 2018 | 21.59 | 21.77 | 21.31 | 21.56 | 8,605 | +0.09(+0.43%) |
May 22, 2018 | 21.68 | 21.68 | 21.45 | 21.47 | 4,405 | -0.07(-0.32%) |
May 21, 2018 | 21.56 | 21.59 | 21.47 | 21.54 | 2,697 | +0.09(+0.43%) |
May 18, 2018 | 21.56 | 21.56 | 21.29 | 21.45 | 3,965 | +0.09(+0.43%) |
May 17, 2018 | 21.47 | 21.47 | 21.29 | 21.36 | 1,324 | -0.18(-0.86%) |
May 16, 2018 | 21.56 | 21.59 | 21.24 | 21.54 | 3,692 | +0.02(+0.11%) |
May 15, 2018 | 21.70 | 21.70 | 21.22 | 21.52 | 2,492 | -0.23(-1.07%) |
May 14, 2018 | 21.70 | 21.89 | 21.63 | 21.75 | 6,336 | +0.05(+0.21%) |
May 11, 2018 | 21.77 | 21.81 | 21.59 | 21.70 | 10,148 | -0.18(-0.84%) |
May 10, 2018 | 21.36 | 21.89 | 21.19 | 21.89 | 11,893 | +0.48(+2.27%) |
May 09, 2018 | 21.36 | 21.45 | 21.29 | 21.40 | 10,408 | +0.05(+0.22%) |
May 08, 2018 | 21.26 | 21.36 | 21.26 | 21.36 | 3,604 | +0.07(+0.33%) |
May 07, 2018 | 21.22 | 21.47 | 21.22 | 21.29 | 9,969 | -0.07(-0.32%) |
May 04, 2018 | 21.36 | 21.51 | 21.33 | 21.36 | 4,425 | +0.00(+0.00%) |
May 03, 2018 | 21.47 | 21.47 | 21.33 | 21.36 | 6,747 | -0.12(-0.54%) |
May 02, 2018 | 21.56 | 21.59 | 21.36 | 21.47 | 3,244 | +0.01(+0.03%) |
May 01, 2018 | 21.47 | 21.47 | 21.45 | 21.46 | 1,454 | +0.15(+0.73%) |
Apr 30, 2018 | 21.36 | 21.91 | 21.31 | 21.31 | 10,969 | -0.02(-0.11%) |
Apr 27, 2018 | 21.29 | 21.56 | 21.22 | 21.33 | 8,201 | +0.08(+0.36%) |
Apr 26, 2018 | 21.10 | 21.28 | 21.10 | 21.26 | 10,689 | +0.09(+0.43%) |
Apr 25, 2018 | 21.30 | 21.30 | 21.03 | 21.16 | 7,332 | +0.00(+0.00%) |
Apr 24, 2018 | 21.07 | 21.16 | 21.05 | 21.16 | 2,276 | -0.09(-0.43%) |
Apr 23, 2018 | 21.28 | 21.28 | 21.05 | 21.26 | 4,371 | +0.11(+0.54%) |
Apr 20, 2018 | 21.10 | 21.23 | 21.10 | 21.14 | 3,460 | +0.02(+0.11%) |
Apr 19, 2018 | 21.05 | 21.23 | 21.05 | 21.12 | 2,842 | +0.09(+0.44%) |
Apr 18, 2018 | 21.16 | 21.32 | 21.00 | 21.03 | 9,993 | +0.02(+0.11%) |
Apr 17, 2018 | 21.00 | 21.16 | 21.00 | 21.00 | 2,653 | -0.02(-0.11%) |
Apr 16, 2018 | 21.26 | 21.26 | 21.03 | 21.03 | 2,670 | -0.05(-0.22%) |
Apr 13, 2018 | 21.14 | 21.21 | 21.04 | 21.07 | 2,256 | -0.02(-0.11%) |
Apr 12, 2018 | 21.37 | 21.37 | 21.08 | 21.10 | 1,834 | +0.02(+0.11%) |
Apr 11, 2018 | 21.05 | 21.15 | 21.00 | 21.07 | 12,987 | +0.05(+0.22%) |
Apr 10, 2018 | 21.05 | 21.07 | 20.84 | 21.03 | 23,066 | -0.14(-0.65%) |
Apr 09, 2018 | 21.46 | 21.46 | 21.05 | 21.16 | 5,802 | +0.00(+0.00%) |
Apr 06, 2018 | 21.42 | 21.55 | 21.00 | 21.16 | 4,240 | -0.27(-1.28%) |
Apr 05, 2018 | 20.97 | 21.85 | 20.86 | 21.44 | 4,325 | -0.16(-0.74%) |
Apr 04, 2018 | 21.32 | 21.92 | 21.32 | 21.60 | 4,711 | +0.14(+0.64%) |
Apr 03, 2018 | 21.28 | 21.48 | 21.19 | 21.46 | 3,127 | +0.18(+0.86%) |
Apr 02, 2018 | 21.51 | 21.57 | 20.84 | 21.28 | 5,287 | +0.18(+0.87%) |
Mar 29, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.18(+0.88%) | |
Mar 28, 2018 | 21.12 | 21.35 | 20.84 | 20.91 | 10,920 | -0.20(-0.94%) |
Mar 27, 2018 | 20.86 | 21.11 | 20.66 | 21.11 | 4,862 | +0.32(+1.53%) |
Mar 26, 2018 | 20.61 | 20.90 | 20.59 | 20.79 | 3,812 | +0.02(+0.11%) |
Mar 23, 2018 | 20.77 | 21.09 | 20.60 | 20.77 | 6,309 | -0.20(-0.97%) |
Mar 22, 2018 | 20.61 | 20.98 | 20.18 | 20.98 | 24,384 | +0.39(+1.89%) |
Mar 21, 2018 | 20.84 | 21.20 | 20.52 | 20.59 | 36,520 | -0.34(-1.64%) |
Mar 20, 2018 | 21.82 | 22.34 | 20.92 | 20.93 | 13,182 | -1.38(-6.20%) |
Mar 19, 2018 | 22.31 | 22.31 | 21.66 | 22.31 | 1,897 | +0.11(+0.50%) |
Mar 16, 2018 | 22.50 | 22.50 | 22.05 | 22.20 | 993 | -0.13(-0.60%) |
Mar 15, 2018 | 22.54 | 22.54 | 22.30 | 22.34 | 1,161 | -0.05(-0.20%) |
Mar 14, 2018 | 22.31 | 22.59 | 22.31 | 22.38 | 1,436 | +0.29(+1.33%) |
Mar 13, 2018 | 22.05 | 22.68 | 22.05 | 22.09 | 4,244 | +0.03(+0.15%) |
Mar 12, 2018 | 21.00 | 22.34 | 21.00 | 22.05 | 8,745 | +1.34(+6.44%) |
Mar 09, 2018 | 20.86 | 21.13 | 20.64 | 20.72 | 6,807 | -0.19(-0.90%) |
Mar 08, 2018 | 21.04 | 21.07 | 20.76 | 20.91 | 615 | +0.05(+0.23%) |
Mar 07, 2018 | 20.68 | 21.04 | 20.68 | 20.86 | 2,133 | +0.11(+0.54%) |
Mar 06, 2018 | 21.20 | 21.20 | 20.72 | 20.75 | 5,561 | -0.50(-2.35%) |
Mar 05, 2018 | 20.79 | 21.25 | 20.79 | 21.25 | 1,677 | +0.61(+2.97%) |
Mar 02, 2018 | 21.32 | 21.47 | 20.43 | 20.64 | 1,535 | -0.91(-4.21%) |