Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.51 | 21.51 | 21.36 | 21.42 | 36,175 | -0.10(-0.46%) |
May 30, 2018 | 21.35 | 21.52 | 21.33 | 21.52 | 57,799 | +0.43(+2.04%) |
May 29, 2018 | 21.23 | 21.26 | 21.01 | 21.09 | 44,405 | -0.45(-2.11%) |
May 25, 2018 | 21.55 | 21.55 | 21.55 | 0 | -0.22(-1.02%) | |
May 24, 2018 | 21.81 | 21.81 | 21.67 | 21.77 | 63,655 | -0.06(-0.28%) |
May 23, 2018 | 21.84 | 21.85 | 21.75 | 21.83 | 55,192 | -0.25(-1.11%) |
May 22, 2018 | 22.18 | 22.18 | 22.08 | 22.08 | 17,925 | -0.02(-0.07%) |
May 21, 2018 | 22.12 | 22.12 | 22.08 | 22.09 | 48,638 | +0.10(+0.45%) |
May 18, 2018 | 22.03 | 22.09 | 21.98 | 21.99 | 29,871 | -0.12(-0.52%) |
May 17, 2018 | 22.09 | 22.17 | 22.04 | 22.11 | 33,651 | +0.08(+0.35%) |
May 16, 2018 | 22.00 | 22.05 | 21.93 | 22.03 | 31,743 | +0.04(+0.17%) |
May 15, 2018 | 21.99 | 22.09 | 21.81 | 21.99 | 29,117 | -0.27(-1.21%) |
May 14, 2018 | 22.35 | 22.40 | 22.26 | 22.26 | 28,273 | -0.02(-0.09%) |
May 11, 2018 | 22.28 | 22.31 | 22.23 | 22.28 | 33,161 | +0.08(+0.37%) |
May 10, 2018 | 22.19 | 22.25 | 22.12 | 22.20 | 28,121 | +0.06(+0.28%) |
May 09, 2018 | 22.01 | 22.16 | 21.92 | 22.14 | 28,889 | +0.18(+0.81%) |
May 08, 2018 | 21.88 | 21.96 | 21.82 | 21.96 | 63,363 | -0.06(-0.28%) |
May 07, 2018 | 21.99 | 22.06 | 21.96 | 22.02 | 38,954 | +0.05(+0.21%) |
May 04, 2018 | 21.78 | 21.99 | 21.69 | 21.98 | 133,593 | +0.11(+0.49%) |
May 03, 2018 | 21.86 | 21.89 | 21.70 | 21.87 | 43,286 | +0.06(+0.28%) |
May 02, 2018 | 21.95 | 21.95 | 21.75 | 21.81 | 27,806 | -0.02(-0.11%) |
May 01, 2018 | 21.80 | 21.83 | 21.73 | 21.83 | 58,724 | -0.05(-0.25%) |
Apr 30, 2018 | 21.89 | 21.98 | 21.86 | 21.88 | 26,720 | -0.09(-0.41%) |
Apr 27, 2018 | 21.77 | 21.98 | 21.77 | 21.97 | 15,040 | +0.05(+0.23%) |
Apr 26, 2018 | 21.93 | 21.94 | 21.87 | 21.92 | 24,937 | +0.13(+0.60%) |
Apr 25, 2018 | 21.75 | 21.81 | 21.61 | 21.79 | 25,189 | +0.01(+0.04%) |
Apr 24, 2018 | 21.92 | 21.95 | 21.75 | 21.78 | 31,271 | -0.07(-0.32%) |
Apr 23, 2018 | 21.88 | 21.90 | 21.78 | 21.85 | 20,166 | +0.00(+0.00%) |
Apr 20, 2018 | 21.83 | 21.87 | 21.81 | 21.85 | 18,612 | +0.01(+0.04%) |
Apr 19, 2018 | 21.88 | 21.93 | 21.79 | 21.85 | 41,809 | -0.04(-0.18%) |
Apr 18, 2018 | 21.90 | 21.96 | 21.88 | 21.88 | 42,944 | +0.01(+0.04%) |
Apr 17, 2018 | 21.78 | 21.91 | 21.78 | 21.88 | 21,764 | +0.15(+0.71%) |
Apr 16, 2018 | 21.77 | 21.78 | 21.70 | 21.72 | 16,526 | +0.08(+0.36%) |
Apr 13, 2018 | 21.75 | 21.75 | 21.65 | 21.65 | 41,326 | -0.02(-0.11%) |
Apr 12, 2018 | 21.66 | 21.70 | 21.65 | 21.67 | 35,214 | +0.05(+0.25%) |
Apr 11, 2018 | 21.71 | 21.74 | 21.61 | 21.61 | 35,668 | -0.11(-0.52%) |
Apr 10, 2018 | 21.61 | 21.75 | 21.59 | 21.73 | 28,200 | +0.32(+1.50%) |
Apr 09, 2018 | 21.47 | 21.52 | 21.38 | 21.41 | 52,064 | +0.15(+0.71%) |
Apr 06, 2018 | 21.36 | 21.46 | 21.18 | 21.26 | 22,934 | -0.06(-0.28%) |
Apr 05, 2018 | 21.21 | 21.36 | 21.21 | 21.31 | 36,336 | +0.08(+0.36%) |
Apr 04, 2018 | 20.95 | 21.24 | 20.92 | 21.24 | 156,175 | +0.15(+0.73%) |
Apr 03, 2018 | 21.10 | 21.11 | 20.98 | 21.08 | 23,612 | +0.09(+0.45%) |
Apr 02, 2018 | 21.30 | 21.30 | 20.84 | 20.99 | 163,185 | -0.29(-1.38%) |
Mar 29, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.18(+0.87%) | |
Mar 28, 2018 | 21.04 | 21.22 | 21.04 | 21.10 | 36,848 | +0.14(+0.66%) |
Mar 27, 2018 | 21.18 | 21.28 | 20.92 | 20.96 | 57,705 | -0.22(-1.02%) |
Mar 26, 2018 | 21.12 | 21.26 | 20.95 | 21.18 | 83,377 | +0.31(+1.46%) |
Mar 23, 2018 | 21.13 | 21.20 | 20.83 | 20.87 | 166,011 | -0.07(-0.32%) |
Mar 22, 2018 | 21.05 | 21.10 | 20.92 | 20.94 | 39,493 | -0.37(-1.75%) |
Mar 21, 2018 | 21.24 | 21.36 | 21.18 | 21.31 | 114,425 | +0.09(+0.43%) |
Mar 20, 2018 | 21.26 | 21.28 | 21.22 | 21.22 | 27,190 | -0.10(-0.46%) |
Mar 19, 2018 | 21.45 | 21.45 | 21.25 | 21.32 | 42,433 | -0.35(-1.61%) |
Mar 16, 2018 | 21.62 | 21.69 | 21.62 | 21.67 | 23,878 | -0.02(-0.07%) |
Mar 15, 2018 | 21.77 | 21.77 | 21.62 | 21.68 | 22,648 | -0.10(-0.45%) |
Mar 14, 2018 | 21.93 | 21.93 | 21.75 | 21.78 | 38,891 | +0.02(+0.10%) |
Mar 13, 2018 | 21.99 | 22.06 | 21.75 | 21.76 | 209,300 | -0.17(-0.80%) |
Mar 12, 2018 | 21.89 | 21.97 | 21.78 | 21.94 | 83,903 | +0.05(+0.24%) |
Mar 09, 2018 | 21.79 | 21.90 | 21.78 | 21.88 | 26,365 | +0.15(+0.70%) |
Mar 08, 2018 | 21.85 | 21.85 | 21.70 | 21.73 | 43,321 | +0.03(+0.14%) |
Mar 07, 2018 | 21.71 | 21.56 | 21.70 | 28,949 | -0.02(-0.10%) | |
Mar 06, 2018 | 21.75 | 21.85 | 21.68 | 21.72 | 76,864 | +0.11(+0.49%) |
Mar 05, 2018 | 21.43 | 21.68 | 21.42 | 21.62 | 41,932 | +0.17(+0.82%) |
Mar 02, 2018 | 21.40 | 21.45 | 21.29 | 21.44 | 37,166 | +0.08(+0.36%) |