Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.90 | 22.08 | 21.76 | 21.84 | 18,035 | +0.08(+0.35%) |
May 30, 2018 | 21.87 | 22.11 | 21.76 | 21.77 | 16,890 | -0.08(-0.39%) |
May 29, 2018 | 21.98 | 21.98 | 21.71 | 21.85 | 12,497 | -0.12(-0.54%) |
May 25, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 21.95 | 22.08 | 21.86 | 21.95 | 14,355 | +0.00(+0.00%) |
May 23, 2018 | 22.13 | 22.15 | 21.90 | 21.95 | 32,915 | +0.00(+0.00%) |
May 22, 2018 | 21.82 | 22.22 | 21.80 | 21.95 | 16,056 | +0.06(+0.27%) |
May 21, 2018 | 22.03 | 22.11 | 21.79 | 21.89 | 23,706 | -0.28(-1.26%) |
May 18, 2018 | 21.95 | 22.36 | 21.94 | 22.17 | 51,073 | +0.22(+1.00%) |
May 17, 2018 | 21.95 | 22.13 | 21.76 | 21.95 | 13,486 | +0.03(+0.12%) |
May 16, 2018 | 21.90 | 22.03 | 21.61 | 21.92 | 17,041 | +0.23(+1.05%) |
May 15, 2018 | 21.56 | 21.90 | 21.46 | 21.69 | 25,929 | +0.13(+0.59%) |
May 14, 2018 | 21.86 | 21.86 | 21.47 | 21.57 | 7,569 | -0.22(-1.01%) |
May 11, 2018 | 21.94 | 21.94 | 21.63 | 21.79 | 10,355 | -0.14(-0.62%) |
May 10, 2018 | 21.95 | 22.15 | 21.88 | 21.92 | 15,046 | -0.01(-0.04%) |
May 09, 2018 | 21.93 | 22.28 | 21.77 | 21.93 | 14,126 | +0.02(+0.08%) |
May 08, 2018 | 21.93 | 21.94 | 21.54 | 21.91 | 7,868 | +0.14(+0.62%) |
May 07, 2018 | 21.95 | 22.17 | 21.78 | 21.78 | 10,050 | -0.16(-0.73%) |
May 04, 2018 | 21.55 | 22.15 | 21.55 | 21.94 | 8,774 | +0.35(+1.60%) |
May 03, 2018 | 21.83 | 22.54 | 21.55 | 21.59 | 4,340 | -0.24(-1.12%) |
May 02, 2018 | 21.84 | 22.16 | 21.41 | 21.83 | 31,384 | +0.00(+0.00%) |
May 01, 2018 | 21.85 | 21.91 | 21.71 | 21.83 | 13,135 | +0.02(+0.08%) |
Apr 30, 2018 | 21.90 | 22.62 | 21.70 | 21.82 | 45,437 | +0.15(+0.70%) |
Apr 27, 2018 | 21.65 | 22.41 | 21.41 | 21.67 | 19,762 | +0.52(+2.46%) |
Apr 26, 2018 | 21.28 | 21.35 | 21.03 | 21.15 | 7,846 | -0.09(-0.43%) |
Apr 25, 2018 | 21.29 | 21.61 | 21.24 | 21.24 | 6,705 | -0.34(-1.59%) |
Apr 24, 2018 | 20.97 | 21.83 | 20.97 | 21.58 | 9,317 | -0.08(-0.39%) |
Apr 23, 2018 | 22.20 | 22.20 | 21.58 | 21.67 | 3,218 | -0.06(-0.27%) |
Apr 20, 2018 | 21.31 | 21.83 | 21.31 | 21.73 | 9,530 | +0.26(+1.21%) |
Apr 19, 2018 | 21.24 | 21.73 | 20.90 | 21.47 | 9,024 | +0.01(+0.04%) |
Apr 18, 2018 | 20.90 | 21.65 | 20.90 | 21.46 | 6,932 | +0.06(+0.27%) |
Apr 17, 2018 | 21.24 | 21.73 | 21.24 | 21.40 | 7,832 | -0.10(-0.47%) |
Apr 16, 2018 | 21.23 | 21.60 | 21.08 | 21.50 | 4,050 | +0.22(+1.03%) |
Apr 13, 2018 | 21.49 | 21.49 | 21.15 | 21.28 | 7,468 | -0.03(-0.16%) |
Apr 12, 2018 | 21.21 | 21.66 | 21.21 | 21.31 | 2,985 | +0.05(+0.24%) |
Apr 11, 2018 | 21.27 | 21.41 | 21.26 | 21.26 | 9,777 | +0.04(+0.20%) |
Apr 10, 2018 | 21.46 | 21.46 | 21.22 | 21.22 | 5,034 | -0.22(-1.02%) |
Apr 09, 2018 | 20.82 | 21.57 | 20.82 | 21.44 | 6,600 | +0.31(+1.47%) |
Apr 06, 2018 | 21.65 | 21.65 | 21.13 | 21.13 | 10,625 | -0.39(-1.79%) |
Apr 05, 2018 | 21.05 | 21.68 | 21.00 | 21.52 | 14,746 | +0.24(+1.14%) |
Apr 04, 2018 | 21.28 | 21.38 | 21.27 | 21.27 | 8,817 | +0.29(+1.36%) |
Apr 03, 2018 | 21.34 | 21.41 | 20.93 | 20.99 | 6,685 | +0.10(+0.48%) |
Apr 02, 2018 | 21.00 | 21.31 | 20.79 | 20.89 | 26,468 | -0.24(-1.11%) |
Mar 29, 2018 | 21.12 | 21.12 | 21.12 | 0 | +0.05(+0.24%) | |
Mar 28, 2018 | 21.07 | 21.22 | 20.99 | 21.07 | 26,492 | -0.02(-0.08%) |
Mar 27, 2018 | 21.31 | 21.36 | 21.07 | 21.09 | 10,417 | +0.02(+0.08%) |
Mar 26, 2018 | 20.80 | 21.15 | 20.46 | 21.07 | 19,883 | +0.60(+2.91%) |
Mar 23, 2018 | 21.08 | 21.55 | 20.46 | 20.47 | 17,229 | -0.51(-2.44%) |
Mar 22, 2018 | 21.21 | 21.68 | 20.96 | 20.99 | 15,550 | -0.39(-1.85%) |
Mar 21, 2018 | 21.32 | 21.57 | 21.14 | 21.38 | 9,152 | -0.08(-0.39%) |
Mar 20, 2018 | 21.60 | 21.83 | 21.18 | 21.47 | 15,756 | -0.25(-1.16%) |
Mar 19, 2018 | 21.49 | 21.82 | 21.02 | 21.72 | 18,374 | +0.11(+0.50%) |
Mar 16, 2018 | 21.30 | 21.77 | 21.30 | 21.61 | 44,458 | +0.23(+1.06%) |
Mar 15, 2018 | 21.09 | 21.39 | 21.09 | 21.38 | 11,504 | +0.20(+0.95%) |
Mar 14, 2018 | 20.74 | 21.29 | 20.61 | 21.18 | 10,407 | +0.27(+1.28%) |
Mar 13, 2018 | 20.81 | 21.25 | 20.79 | 20.91 | 24,116 | -0.07(-0.32%) |
Mar 12, 2018 | 20.95 | 20.99 | 20.74 | 20.98 | 8,517 | +0.13(+0.60%) |
Mar 09, 2018 | 20.60 | 20.91 | 20.37 | 20.85 | 23,532 | +0.10(+0.49%) |
Mar 08, 2018 | 19.75 | 20.76 | 19.75 | 20.75 | 9,819 | +0.13(+0.61%) |
Mar 07, 2018 | 20.50 | 20.89 | 20.50 | 20.63 | 11,046 | +0.13(+0.61%) |
Mar 06, 2018 | 20.57 | 20.68 | 20.15 | 20.50 | 21,865 | -0.09(-0.45%) |
Mar 05, 2018 | 20.37 | 20.61 | 20.28 | 20.59 | 18,666 | +0.11(+0.53%) |
Mar 02, 2018 | 20.32 | 20.51 | 20.25 | 20.48 | 31,032 | +0.17(+0.83%) |