Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.13 | 21.15 | 21.01 | 21.02 | 3,500,363 | -0.13(-0.61%) |
May 30, 2018 | 21.13 | 21.23 | 21.11 | 21.15 | 240,887 | +0.10(+0.47%) |
May 29, 2018 | 21.15 | 21.17 | 21.00 | 21.05 | 2,670,087 | -0.17(-0.82%) |
May 25, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 21.24 | 21.27 | 21.20 | 21.23 | 233,522 | -0.07(-0.32%) |
May 23, 2018 | 21.16 | 21.32 | 21.13 | 21.30 | 287,067 | +0.02(+0.07%) |
May 22, 2018 | 21.26 | 21.32 | 21.26 | 21.29 | 216,647 | +0.11(+0.54%) |
May 21, 2018 | 21.07 | 21.17 | 21.07 | 21.17 | 258,924 | +0.08(+0.39%) |
May 18, 2018 | 21.05 | 21.13 | 21.03 | 21.09 | 1,162,869 | -0.15(-0.71%) |
May 17, 2018 | 21.31 | 21.32 | 21.23 | 21.24 | 242,314 | -0.16(-0.74%) |
May 16, 2018 | 21.38 | 21.42 | 21.36 | 21.40 | 240,417 | +0.05(+0.25%) |
May 15, 2018 | 21.30 | 21.39 | 21.26 | 21.35 | 913,923 | -0.21(-0.98%) |
May 14, 2018 | 21.69 | 21.70 | 21.56 | 21.56 | 256,241 | -0.11(-0.52%) |
May 11, 2018 | 21.79 | 21.80 | 21.65 | 21.67 | 226,538 | -0.08(-0.38%) |
May 10, 2018 | 21.66 | 21.75 | 21.66 | 21.75 | 226,902 | +0.30(+1.41%) |
May 09, 2018 | 21.46 | 21.51 | 21.41 | 21.45 | 590,713 | -0.03(-0.14%) |
May 08, 2018 | 21.57 | 21.57 | 21.45 | 21.48 | 1,008,937 | -0.20(-0.91%) |
May 07, 2018 | 21.72 | 21.75 | 21.68 | 21.68 | 201,457 | -0.19(-0.86%) |
May 04, 2018 | 21.78 | 21.89 | 21.74 | 21.87 | 247,406 | +0.04(+0.17%) |
May 03, 2018 | 21.85 | 21.88 | 21.74 | 21.83 | 297,468 | +0.02(+0.07%) |
May 02, 2018 | 21.90 | 21.93 | 21.82 | 21.82 | 470,980 | -0.14(-0.65%) |
May 01, 2018 | 22.01 | 22.05 | 21.94 | 21.96 | 448,341 | -0.15(-0.68%) |
Apr 30, 2018 | 22.19 | 22.19 | 22.09 | 22.11 | 149,603 | -0.16(-0.71%) |
Apr 27, 2018 | 22.22 | 22.27 | 22.21 | 22.27 | 200,638 | +0.15(+0.68%) |
Apr 26, 2018 | 22.12 | 22.15 | 22.07 | 22.12 | 248,713 | +0.02(+0.09%) |
Apr 25, 2018 | 22.06 | 22.10 | 22.01 | 22.10 | 279,091 | -0.14(-0.63%) |
Apr 24, 2018 | 22.22 | 22.26 | 22.20 | 22.24 | 299,425 | -0.01(-0.03%) |
Apr 23, 2018 | 22.30 | 22.30 | 22.23 | 22.25 | 315,772 | -0.20(-0.91%) |
Apr 20, 2018 | 22.49 | 22.50 | 22.43 | 22.45 | 276,689 | -0.15(-0.67%) |
Apr 19, 2018 | 22.65 | 22.68 | 22.57 | 22.60 | 290,676 | -0.13(-0.56%) |
Apr 18, 2018 | 22.68 | 22.73 | 22.68 | 22.73 | 211,153 | +0.10(+0.43%) |
Apr 17, 2018 | 22.61 | 22.67 | 22.59 | 22.63 | 228,420 | +0.01(+0.03%) |
Apr 16, 2018 | 22.61 | 22.64 | 22.57 | 22.62 | 238,756 | +0.01(+0.03%) |
Apr 13, 2018 | 22.65 | 22.68 | 22.58 | 22.61 | 206,215 | +0.02(+0.07%) |
Apr 12, 2018 | 22.61 | 22.64 | 22.59 | 22.60 | 174,009 | +0.00(+0.00%) |
Apr 11, 2018 | 22.53 | 22.66 | 22.53 | 22.60 | 347,166 | +0.05(+0.20%) |
Apr 10, 2018 | 22.54 | 22.57 | 22.51 | 22.55 | 358,778 | +0.01(+0.03%) |
Apr 09, 2018 | 22.58 | 22.60 | 22.55 | 22.55 | 160,067 | -0.05(-0.23%) |
Apr 06, 2018 | 22.69 | 22.70 | 22.59 | 22.60 | 195,499 | -0.11(-0.50%) |
Apr 05, 2018 | 22.77 | 22.79 | 22.70 | 22.71 | 213,858 | -0.10(-0.43%) |
Apr 04, 2018 | 22.66 | 22.81 | 22.66 | 22.81 | 330,255 | +0.05(+0.20%) |
Apr 03, 2018 | 22.76 | 22.80 | 22.73 | 22.77 | 395,486 | +0.01(+0.03%) |
Apr 02, 2018 | 22.80 | 22.81 | 22.69 | 22.76 | 247,562 | -0.06(-0.26%) |
Mar 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.16(+0.70%) | |
Mar 28, 2018 | 22.68 | 22.75 | 22.59 | 22.66 | 200,712 | -0.01(-0.03%) |
Mar 27, 2018 | 22.68 | 22.74 | 22.65 | 22.67 | 306,342 | -0.02(-0.07%) |
Mar 26, 2018 | 22.65 | 22.74 | 22.61 | 22.68 | 280,839 | +0.19(+0.83%) |
Mar 23, 2018 | 22.55 | 22.59 | 22.49 | 22.49 | 222,949 | -0.03(-0.13%) |
Mar 22, 2018 | 22.53 | 22.59 | 22.52 | 22.52 | 161,348 | -0.10(-0.43%) |
Mar 21, 2018 | 22.54 | 22.65 | 22.52 | 22.62 | 173,870 | +0.16(+0.70%) |
Mar 20, 2018 | 22.46 | 22.49 | 22.43 | 22.46 | 275,943 | -0.01(-0.03%) |
Mar 19, 2018 | 22.46 | 22.52 | 22.46 | 22.47 | 193,819 | -0.03(-0.13%) |
Mar 16, 2018 | 22.49 | 22.53 | 22.49 | 22.50 | 163,640 | -0.04(-0.20%) |
Mar 15, 2018 | 22.62 | 22.62 | 22.51 | 22.55 | 201,477 | -0.13(-0.56%) |
Mar 14, 2018 | 22.65 | 22.69 | 22.63 | 22.68 | 146,263 | +0.05(+0.23%) |
Mar 13, 2018 | 22.65 | 22.68 | 22.61 | 22.62 | 238,180 | -0.01(-0.03%) |
Mar 12, 2018 | 22.62 | 22.63 | 22.59 | 22.63 | 166,369 | -0.02(-0.10%) |
Mar 09, 2018 | 22.65 | 22.68 | 22.61 | 22.65 | 231,874 | +0.11(+0.47%) |
Mar 08, 2018 | 22.59 | 22.61 | 22.52 | 22.55 | 210,478 | -0.08(-0.37%) |
Mar 07, 2018 | 22.59 | 22.63 | 269,735 | -0.08(-0.36%) | ||
Mar 06, 2018 | 22.68 | 22.73 | 22.67 | 22.71 | 326,385 | +0.13(+0.57%) |
Mar 05, 2018 | 22.49 | 22.60 | 22.49 | 22.59 | 267,505 | +0.05(+0.20%) |
Mar 02, 2018 | 22.47 | 22.54 | 22.44 | 22.54 | 196,009 | +0.05(+0.23%) |