Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.78 | 21.79 | 21.71 | 21.79 | 7,300 | +0.09(+0.41%) |
May 30, 2018 | 21.70 | 21.84 | 21.70 | 21.70 | 5,399 | -0.04(-0.18%) |
May 29, 2018 | 21.76 | 21.87 | 21.58 | 21.74 | 16,219 | -0.05(-0.23%) |
May 25, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.79 | 21.88 | 21.66 | 21.77 | 14,160 | +0.07(+0.33%) |
May 23, 2018 | 21.77 | 21.77 | 21.65 | 21.70 | 6,805 | -0.05(-0.23%) |
May 22, 2018 | 21.74 | 21.82 | 21.74 | 21.75 | 6,421 | +0.04(+0.18%) |
May 21, 2018 | 21.67 | 22.05 | 21.65 | 21.71 | 19,868 | +0.14(+0.65%) |
May 18, 2018 | 21.42 | 21.61 | 21.42 | 21.57 | 19,431 | +0.04(+0.19%) |
May 17, 2018 | 21.43 | 21.64 | 21.43 | 21.53 | 16,330 | -0.07(-0.31%) |
May 16, 2018 | 21.65 | 21.69 | 21.55 | 21.60 | 10,376 | +0.07(+0.31%) |
May 15, 2018 | 21.78 | 21.83 | 21.53 | 21.53 | 5,415 | -0.15(-0.69%) |
May 14, 2018 | 21.70 | 21.96 | 21.67 | 21.68 | 15,407 | -0.02(-0.09%) |
May 11, 2018 | 21.67 | 21.74 | 21.67 | 21.70 | 3,213 | -0.05(-0.24%) |
May 10, 2018 | 21.60 | 21.84 | 21.60 | 21.75 | 11,140 | +0.16(+0.75%) |
May 09, 2018 | 21.63 | 21.73 | 21.54 | 21.59 | 3,974 | +0.10(+0.47%) |
May 08, 2018 | 21.54 | 21.65 | 21.44 | 21.49 | 6,154 | +0.05(+0.23%) |
May 07, 2018 | 21.48 | 21.50 | 21.42 | 21.44 | 7,088 | +0.07(+0.33%) |
May 04, 2018 | 21.39 | 21.45 | 21.21 | 21.37 | 10,860 | +0.09(+0.42%) |
May 03, 2018 | 21.40 | 21.40 | 21.17 | 21.28 | 9,706 | -0.13(-0.61%) |
May 02, 2018 | 21.26 | 21.43 | 21.26 | 21.41 | 12,373 | +0.13(+0.61%) |
May 01, 2018 | 21.26 | 21.32 | 21.23 | 21.28 | 6,528 | -0.01(-0.05%) |
Apr 30, 2018 | 21.43 | 21.44 | 21.27 | 21.29 | 14,244 | -0.03(-0.14%) |
Apr 27, 2018 | 21.39 | 21.39 | 21.27 | 21.32 | 10,045 | -0.03(-0.15%) |
Apr 26, 2018 | 21.29 | 21.40 | 21.21 | 21.35 | 7,619 | +0.15(+0.69%) |
Apr 25, 2018 | 21.26 | 21.27 | 21.05 | 21.20 | 14,363 | -0.06(-0.26%) |
Apr 24, 2018 | 21.61 | 21.65 | 21.16 | 21.26 | 17,341 | -0.08(-0.37%) |
Apr 23, 2018 | 21.49 | 21.53 | 21.34 | 21.34 | 5,836 | -0.06(-0.28%) |
Apr 20, 2018 | 21.45 | 21.52 | 21.38 | 21.40 | 13,440 | -0.09(-0.42%) |
Apr 19, 2018 | 21.58 | 21.63 | 21.49 | 21.49 | 7,122 | -0.13(-0.60%) |
Apr 18, 2018 | 21.62 | 21.63 | 21.51 | 21.62 | 14,476 | +0.16(+0.75%) |
Apr 17, 2018 | 21.64 | 21.64 | 21.39 | 21.46 | 21,382 | +0.22(+1.04%) |
Apr 16, 2018 | 21.47 | 21.47 | 21.20 | 21.24 | 6,233 | +0.00(+0.00%) |
Apr 13, 2018 | 21.20 | 21.25 | 21.10 | 21.24 | 20,761 | +0.11(+0.52%) |
Apr 12, 2018 | 21.12 | 21.25 | 21.05 | 21.13 | 37,780 | -0.05(-0.24%) |
Apr 11, 2018 | 20.97 | 21.24 | 20.97 | 21.18 | 6,782 | +0.07(+0.33%) |
Apr 10, 2018 | 20.92 | 21.20 | 20.92 | 21.11 | 23,131 | +0.22(+1.05%) |
Apr 09, 2018 | 20.90 | 21.15 | 20.86 | 20.89 | 24,872 | -0.01(-0.05%) |
Apr 06, 2018 | 20.95 | 21.11 | 20.88 | 20.90 | 16,068 | -0.29(-1.37%) |
Apr 05, 2018 | 20.95 | 21.19 | 20.95 | 21.19 | 17,517 | +0.24(+1.15%) |
Apr 04, 2018 | 20.81 | 20.95 | 20.70 | 20.95 | 11,583 | +0.14(+0.67%) |
Apr 03, 2018 | 20.81 | 20.87 | 20.81 | 20.81 | 12,677 | -0.01(-0.05%) |
Apr 02, 2018 | 21.00 | 21.19 | 20.80 | 20.82 | 10,135 | -0.17(-0.81%) |
Mar 29, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.06(+0.29%) | |
Mar 28, 2018 | 21.03 | 21.03 | 20.90 | 20.93 | 11,118 | -0.17(-0.81%) |
Mar 27, 2018 | 21.35 | 21.35 | 21.02 | 21.10 | 14,335 | -0.19(-0.89%) |
Mar 26, 2018 | 21.14 | 21.31 | 21.03 | 21.29 | 10,875 | +0.38(+1.82%) |
Mar 23, 2018 | 21.26 | 21.48 | 20.90 | 20.91 | 86,697 | -0.47(-2.20%) |
Mar 22, 2018 | 22.16 | 22.16 | 21.25 | 21.38 | 82,798 | -0.70(-3.17%) |
Mar 21, 2018 | 22.10 | 22.10 | 21.99 | 22.08 | 4,464 | +0.14(+0.64%) |
Mar 20, 2018 | 21.77 | 22.09 | 21.77 | 21.94 | 12,479 | +0.13(+0.60%) |
Mar 19, 2018 | 21.92 | 22.07 | 21.77 | 21.81 | 16,779 | -0.29(-1.31%) |
Mar 16, 2018 | 22.03 | 22.20 | 22.03 | 22.10 | 10,321 | +0.02(+0.08%) |
Mar 15, 2018 | 22.19 | 22.19 | 22.08 | 22.08 | 2,506 | +0.04(+0.19%) |
Mar 14, 2018 | 22.48 | 22.48 | 22.03 | 22.04 | 13,933 | -0.28(-1.25%) |
Mar 13, 2018 | 22.36 | 22.50 | 22.28 | 22.32 | 10,634 | -0.15(-0.67%) |
Mar 12, 2018 | 22.15 | 22.47 | 22.15 | 22.47 | 10,598 | +0.19(+0.84%) |
Mar 09, 2018 | 22.01 | 22.33 | 22.01 | 22.28 | 11,490 | +0.31(+1.41%) |
Mar 08, 2018 | 21.83 | 22.09 | 21.83 | 21.97 | 9,920 | +0.12(+0.56%) |
Mar 07, 2018 | 21.85 | 21.58 | 21.85 | 13,168 | +0.22(+1.02%) | |
Mar 06, 2018 | 21.50 | 21.65 | 21.50 | 21.63 | 12,533 | +0.18(+0.84%) |
Mar 05, 2018 | 21.16 | 21.45 | 21.16 | 21.45 | 24,836 | +0.12(+0.56%) |
Mar 02, 2018 | 21.21 | 21.37 | 21.15 | 21.33 | 18,180 | +0.04(+0.19%) |