Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.98 | 21.08 | 20.91 | 21.04 | 701,729 | +0.03(+0.13%) |
May 30, 2018 | 21.08 | 21.11 | 21.00 | 21.01 | 495,831 | +0.14(+0.66%) |
May 29, 2018 | 21.10 | 21.17 | 20.81 | 20.87 | 1,277,800 | -0.43(-2.04%) |
May 25, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.16(-0.73%) | |
May 24, 2018 | 21.48 | 21.49 | 21.42 | 21.46 | 880,409 | -0.17(-0.77%) |
May 23, 2018 | 21.65 | 21.66 | 21.59 | 21.63 | 156,335 | -0.15(-0.68%) |
May 22, 2018 | 21.74 | 21.82 | 21.74 | 21.77 | 209,369 | +0.03(+0.13%) |
May 21, 2018 | 21.77 | 21.80 | 21.72 | 21.75 | 294,476 | -0.01(-0.04%) |
May 18, 2018 | 21.89 | 21.89 | 21.75 | 21.76 | 805,128 | -0.18(-0.80%) |
May 17, 2018 | 21.86 | 21.97 | 21.83 | 21.93 | 1,067,855 | +0.10(+0.46%) |
May 16, 2018 | 21.72 | 21.84 | 21.70 | 21.83 | 801,290 | +0.08(+0.38%) |
May 15, 2018 | 21.68 | 21.84 | 21.68 | 21.75 | 492,145 | +0.25(+1.16%) |
May 14, 2018 | 21.46 | 21.50 | 21.42 | 21.50 | 234,886 | +0.11(+0.52%) |
May 11, 2018 | 21.35 | 21.45 | 21.35 | 21.39 | 407,772 | -0.04(-0.17%) |
May 10, 2018 | 21.51 | 21.54 | 21.42 | 21.42 | 266,246 | -0.17(-0.77%) |
May 09, 2018 | 21.58 | 21.59 | 21.52 | 21.59 | 494,050 | +0.13(+0.60%) |
May 08, 2018 | 21.51 | 21.54 | 21.42 | 21.46 | 253,263 | +0.01(+0.04%) |
May 07, 2018 | 21.41 | 21.46 | 21.41 | 21.45 | 107,143 | +0.04(+0.17%) |
May 04, 2018 | 21.38 | 21.50 | 21.37 | 21.41 | 292,650 | -0.04(-0.17%) |
May 03, 2018 | 21.45 | 21.46 | 21.37 | 21.45 | 393,425 | -0.08(-0.39%) |
May 02, 2018 | 21.48 | 21.54 | 21.44 | 21.53 | 340,385 | +0.02(+0.09%) |
May 01, 2018 | 21.43 | 21.54 | 21.42 | 21.52 | 1,310,610 | +0.08(+0.39%) |
Apr 30, 2018 | 21.44 | 21.45 | 21.36 | 21.43 | 509,610 | -0.05(-0.21%) |
Apr 27, 2018 | 21.55 | 21.55 | 21.45 | 21.48 | 484,080 | -0.16(-0.72%) |
Apr 26, 2018 | 21.67 | 21.70 | 21.60 | 21.64 | 531,641 | -0.14(-0.64%) |
Apr 25, 2018 | 21.73 | 21.83 | 21.69 | 21.77 | 705,025 | +0.14(+0.64%) |
Apr 24, 2018 | 21.61 | 21.67 | 21.54 | 21.64 | 309,976 | +0.10(+0.47%) |
Apr 23, 2018 | 21.56 | 21.61 | 21.52 | 21.53 | 783,159 | -0.01(-0.04%) |
Apr 20, 2018 | 21.46 | 21.54 | 21.42 | 21.54 | 280,279 | +0.16(+0.73%) |
Apr 19, 2018 | 21.37 | 21.47 | 21.35 | 21.39 | 501,209 | +0.18(+0.83%) |
Apr 18, 2018 | 21.03 | 21.22 | 21.02 | 21.21 | 700,677 | +0.18(+0.83%) |
Apr 17, 2018 | 21.10 | 21.12 | 20.99 | 21.04 | 185,923 | -0.06(-0.31%) |
Apr 16, 2018 | 21.22 | 21.24 | 21.09 | 21.10 | 194,740 | +0.01(+0.04%) |
Apr 13, 2018 | 21.16 | 21.17 | 21.06 | 21.09 | 91,063 | -0.06(-0.26%) |
Apr 12, 2018 | 21.07 | 21.18 | 21.07 | 21.15 | 434,840 | +0.17(+0.79%) |
Apr 11, 2018 | 20.93 | 21.03 | 20.92 | 20.98 | 269,852 | -0.08(-0.39%) |
Apr 10, 2018 | 21.03 | 21.11 | 21.01 | 21.06 | 245,030 | +0.04(+0.18%) |
Apr 09, 2018 | 21.13 | 21.18 | 21.03 | 21.03 | 295,283 | -0.02(-0.09%) |
Apr 06, 2018 | 21.12 | 21.20 | 21.05 | 21.05 | 475,631 | -0.25(-1.17%) |
Apr 05, 2018 | 21.23 | 21.29 | 21.21 | 21.29 | 468,726 | +0.16(+0.74%) |
Apr 04, 2018 | 21.01 | 21.14 | 20.99 | 21.14 | 329,178 | +0.05(+0.22%) |
Apr 03, 2018 | 21.01 | 21.09 | 20.99 | 21.09 | 369,390 | +0.17(+0.79%) |
Apr 02, 2018 | 21.00 | 21.04 | 20.84 | 20.93 | 996,743 | -0.02(-0.09%) |
Mar 29, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.12(-0.57%) | |
Mar 28, 2018 | 21.03 | 21.11 | 20.99 | 21.06 | 686,685 | -0.05(-0.22%) |
Mar 27, 2018 | 21.31 | 21.31 | 21.09 | 21.11 | 1,516,218 | -0.22(-1.04%) |
Mar 26, 2018 | 21.29 | 21.34 | 21.20 | 21.33 | 469,999 | +0.07(+0.35%) |
Mar 23, 2018 | 21.34 | 21.35 | 21.23 | 21.26 | 858,771 | +0.02(+0.09%) |
Mar 22, 2018 | 21.23 | 21.34 | 21.15 | 21.24 | 951,756 | -0.21(-0.99%) |
Mar 21, 2018 | 21.53 | 21.62 | 21.42 | 21.45 | 472,182 | -0.01(-0.04%) |
Mar 20, 2018 | 21.48 | 21.49 | 21.43 | 21.46 | 632,415 | +0.07(+0.35%) |
Mar 19, 2018 | 21.41 | 21.42 | 21.29 | 21.39 | 441,505 | +0.07(+0.35%) |
Mar 16, 2018 | 21.30 | 21.35 | 21.28 | 21.31 | 935,626 | +0.07(+0.35%) |
Mar 15, 2018 | 21.24 | 21.29 | 21.20 | 21.24 | 868,310 | +0.01(+0.04%) |
Mar 14, 2018 | 21.38 | 21.39 | 21.20 | 21.23 | 929,265 | -0.18(-0.82%) |
Mar 13, 2018 | 21.45 | 21.55 | 21.39 | 21.41 | 940,800 | -0.12(-0.56%) |
Mar 12, 2018 | 21.57 | 21.59 | 21.51 | 21.53 | 414,379 | -0.13(-0.60%) |
Mar 09, 2018 | 21.65 | 21.71 | 21.58 | 21.65 | 417,181 | +0.14(+0.64%) |
Mar 08, 2018 | 21.58 | 21.59 | 21.45 | 21.52 | 554,594 | -0.12(-0.55%) |
Mar 07, 2018 | 21.65 | 21.51 | 21.64 | 318,302 | +0.03(+0.13%) | |
Mar 06, 2018 | 21.57 | 21.62 | 21.51 | 21.61 | 245,029 | -0.03(-0.13%) |
Mar 05, 2018 | 21.51 | 21.70 | 21.50 | 21.64 | 445,603 | +0.06(+0.30%) |
Mar 02, 2018 | 21.49 | 21.62 | 21.47 | 21.57 | 503,866 | +0.18(+0.82%) |