Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.06 | 22.07 | 21.95 | 21.95 | 15,239 | +0.00(+0.00%) |
May 30, 2018 | 22.00 | 22.03 | 21.95 | 21.95 | 12,976 | +0.02(+0.09%) |
May 29, 2018 | 22.05 | 22.06 | 21.91 | 21.93 | 6,990 | -0.15(-0.68%) |
May 28, 2018 | 22.12 | 22.12 | 22.08 | 22.08 | 9,589 | -0.03(-0.14%) |
May 25, 2018 | 22.18 | 22.18 | 22.10 | 22.11 | 24,181 | -0.12(-0.54%) |
May 24, 2018 | 22.29 | 22.30 | 22.23 | 22.23 | 9,761 | -0.03(-0.13%) |
May 23, 2018 | 22.18 | 22.30 | 22.18 | 22.26 | 11,526 | -0.02(-0.09%) |
May 22, 2018 | 22.32 | 22.33 | 22.28 | 22.28 | 23,513 | -0.04(-0.18%) |
May 18, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.02(+0.09%) | |
May 17, 2018 | 22.31 | 22.31 | 22.25 | 22.30 | 17,130 | +0.00(+0.00%) |
May 16, 2018 | 22.25 | 22.30 | 22.25 | 22.30 | 9,051 | +0.07(+0.31%) |
May 15, 2018 | 22.15 | 22.23 | 22.12 | 22.23 | 28,731 | +0.06(+0.27%) |
May 14, 2018 | 22.14 | 22.18 | 22.14 | 22.17 | 14,553 | +0.03(+0.14%) |
May 11, 2018 | 22.14 | 22.15 | 22.12 | 22.14 | 8,027 | +0.01(+0.05%) |
May 10, 2018 | 22.07 | 22.13 | 22.07 | 22.13 | 27,111 | +0.05(+0.23%) |
May 09, 2018 | 22.03 | 22.08 | 21.91 | 22.08 | 15,705 | +0.16(+0.73%) |
May 08, 2018 | 21.93 | 21.97 | 21.92 | 21.92 | 9,747 | +0.02(+0.09%) |
May 07, 2018 | 21.91 | 21.93 | 21.90 | 21.90 | 9,635 | +0.00(+0.00%) |
May 04, 2018 | 21.88 | 21.91 | 21.88 | 21.90 | 19,367 | -0.02(-0.09%) |
May 03, 2018 | 21.91 | 21.92 | 21.88 | 21.92 | 22,629 | +0.00(+0.00%) |
May 02, 2018 | 21.88 | 21.92 | 21.86 | 21.92 | 19,277 | +0.08(+0.37%) |
May 01, 2018 | 21.80 | 21.84 | 21.78 | 21.84 | 2,309 | +0.02(+0.09%) |
Apr 30, 2018 | 21.77 | 21.82 | 21.75 | 21.82 | 21,438 | +0.05(+0.23%) |
Apr 27, 2018 | 21.82 | 21.82 | 21.76 | 21.77 | 2,969 | +0.02(+0.09%) |
Apr 26, 2018 | 21.72 | 21.76 | 21.72 | 21.75 | 71,675 | +0.08(+0.37%) |
Apr 25, 2018 | 21.75 | 21.77 | 21.67 | 21.67 | 7,235 | -0.09(-0.41%) |
Apr 24, 2018 | 21.77 | 21.81 | 21.75 | 21.76 | 6,778 | -0.13(-0.59%) |
Apr 23, 2018 | 21.90 | 21.92 | 21.89 | 21.89 | 19,563 | -0.07(-0.32%) |
Apr 20, 2018 | 21.95 | 21.96 | 21.94 | 21.96 | 8,019 | +0.04(+0.18%) |
Apr 19, 2018 | 21.99 | 21.99 | 21.91 | 21.92 | 17,018 | -0.05(-0.23%) |
Apr 18, 2018 | 21.95 | 22.00 | 21.94 | 21.97 | 8,195 | -0.01(-0.05%) |
Apr 17, 2018 | 21.97 | 22.00 | 21.96 | 21.98 | 17,619 | +0.03(+0.14%) |
Apr 16, 2018 | 22.02 | 22.02 | 21.95 | 21.95 | 14,513 | -0.05(-0.23%) |
Apr 13, 2018 | 21.96 | 22.00 | 21.96 | 22.00 | 9,080 | +0.04(+0.18%) |
Apr 12, 2018 | 21.93 | 21.96 | 21.92 | 21.96 | 8,588 | +0.06(+0.27%) |
Apr 11, 2018 | 21.88 | 21.90 | 21.86 | 21.90 | 7,233 | +0.02(+0.09%) |
Apr 10, 2018 | 21.93 | 21.93 | 21.80 | 21.88 | 13,917 | +0.03(+0.14%) |
Apr 09, 2018 | 21.85 | 21.87 | 21.80 | 21.85 | 13,681 | +0.09(+0.41%) |
Apr 06, 2018 | 21.79 | 21.92 | 21.76 | 21.76 | 11,781 | -0.10(-0.46%) |
Apr 05, 2018 | 21.98 | 21.98 | 21.83 | 21.86 | 9,053 | +0.02(+0.09%) |
Apr 04, 2018 | 21.85 | 21.87 | 21.80 | 21.84 | 9,653 | -0.01(-0.05%) |
Apr 03, 2018 | 22.03 | 22.05 | 21.85 | 21.85 | 7,986 | -0.10(-0.46%) |
Apr 02, 2018 | 22.02 | 22.02 | 21.93 | 21.95 | 16,737 | -0.11(-0.50%) |
Mar 29, 2018 | 22.06 | 22.06 | 22.06 | 0 | +0.05(+0.23%) | |
Mar 28, 2018 | 22.08 | 22.09 | 21.95 | 22.01 | 14,159 | +0.10(+0.46%) |
Mar 27, 2018 | 21.90 | 21.92 | 21.90 | 21.91 | 9,682 | +0.02(+0.09%) |
Mar 26, 2018 | 21.89 | 21.90 | 21.85 | 21.89 | 12,031 | -0.06(-0.27%) |
Mar 23, 2018 | 22.08 | 22.08 | 21.94 | 21.95 | 94,495 | -0.11(-0.50%) |
Mar 22, 2018 | 22.15 | 22.16 | 22.04 | 22.06 | 38,943 | -0.07(-0.32%) |
Mar 21, 2018 | 22.23 | 22.23 | 22.13 | 22.13 | 7,065 | -0.06(-0.27%) |
Mar 20, 2018 | 22.29 | 22.30 | 22.19 | 22.19 | 89,399 | -0.10(-0.45%) |
Mar 19, 2018 | 22.32 | 22.35 | 22.26 | 22.29 | 12,543 | -0.07(-0.31%) |
Mar 16, 2018 | 22.38 | 22.38 | 22.35 | 22.36 | 12,815 | +0.00(+0.00%) |
Mar 15, 2018 | 22.40 | 22.41 | 22.33 | 22.36 | 9,060 | -0.04(-0.18%) |
Mar 14, 2018 | 22.41 | 22.42 | 22.36 | 22.40 | 29,993 | +0.01(+0.04%) |
Mar 13, 2018 | 22.40 | 22.40 | 22.38 | 22.39 | 9,460 | +0.01(+0.04%) |
Mar 12, 2018 | 22.36 | 22.38 | 22.35 | 22.38 | 16,492 | +0.02(+0.09%) |
Mar 09, 2018 | 22.34 | 22.36 | 22.30 | 22.36 | 12,361 | +0.09(+0.40%) |
Mar 08, 2018 | 22.32 | 22.32 | 22.23 | 22.27 | 7,520 | +0.03(+0.13%) |
Mar 07, 2018 | 22.19 | 22.27 | 22.19 | 22.24 | 14,358 | -0.02(-0.09%) |
Mar 06, 2018 | 22.35 | 22.35 | 22.15 | 22.26 | 27,476 | +0.00(+0.00%) |
Mar 05, 2018 | 22.41 | 22.41 | 22.26 | 22.26 | 13,546 | -0.06(-0.27%) |
Mar 02, 2018 | 22.40 | 22.40 | 22.30 | 22.32 | 9,731 | +0.01(+0.04%) |