Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.44 | 21.61 | 21.43 | 21.50 | 241,887 | +0.09(+0.43%) |
May 30, 2018 | 21.28 | 21.48 | 21.17 | 21.41 | 297,550 | +0.19(+0.91%) |
May 29, 2018 | 21.56 | 21.61 | 21.09 | 21.21 | 523,327 | -0.49(-2.24%) |
May 25, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 21.83 | 21.83 | 21.51 | 21.71 | 590,273 | -0.34(-1.54%) |
May 23, 2018 | 21.85 | 22.05 | 21.73 | 22.05 | 190,676 | -0.10(-0.45%) |
May 22, 2018 | 22.13 | 22.26 | 22.04 | 22.15 | 281,878 | -0.03(-0.14%) |
May 21, 2018 | 22.20 | 22.20 | 22.05 | 22.18 | 286,861 | +0.23(+1.06%) |
May 18, 2018 | 22.00 | 22.00 | 21.86 | 21.95 | 160,757 | -0.09(-0.42%) |
May 17, 2018 | 22.12 | 22.19 | 21.92 | 22.04 | 143,331 | -0.22(-1.01%) |
May 16, 2018 | 22.16 | 22.28 | 22.13 | 22.26 | 100,275 | +0.32(+1.48%) |
May 15, 2018 | 22.01 | 22.03 | 21.84 | 21.94 | 227,667 | -0.32(-1.42%) |
May 14, 2018 | 22.37 | 22.42 | 22.21 | 22.26 | 138,912 | +0.16(+0.72%) |
May 11, 2018 | 22.23 | 22.24 | 22.06 | 22.10 | 106,354 | -0.13(-0.57%) |
May 10, 2018 | 22.07 | 22.30 | 22.05 | 22.23 | 115,818 | +0.42(+1.91%) |
May 09, 2018 | 21.82 | 21.88 | 21.71 | 21.81 | 688,021 | +0.17(+0.79%) |
May 08, 2018 | 21.61 | 21.68 | 21.43 | 21.64 | 814,976 | +0.10(+0.47%) |
May 07, 2018 | 21.58 | 21.70 | 21.50 | 21.54 | 161,680 | -0.21(-0.96%) |
May 04, 2018 | 21.51 | 21.82 | 21.47 | 21.75 | 102,704 | +0.12(+0.57%) |
May 03, 2018 | 21.76 | 21.76 | 21.39 | 21.62 | 241,501 | -0.06(-0.28%) |
May 02, 2018 | 21.98 | 22.04 | 21.68 | 21.68 | 242,952 | -0.23(-1.06%) |
May 01, 2018 | 21.97 | 21.97 | 21.65 | 21.92 | 152,450 | -0.15(-0.70%) |
Apr 30, 2018 | 22.31 | 22.33 | 22.05 | 22.07 | 67,240 | -0.15(-0.70%) |
Apr 27, 2018 | 22.26 | 22.26 | 22.11 | 22.23 | 102,761 | +0.05(+0.24%) |
Apr 26, 2018 | 22.05 | 22.20 | 21.99 | 22.17 | 108,724 | +0.18(+0.81%) |
Apr 25, 2018 | 22.00 | 22.05 | 21.85 | 21.99 | 198,983 | -0.05(-0.25%) |
Apr 24, 2018 | 22.33 | 22.36 | 22.02 | 22.05 | 146,972 | +0.01(+0.04%) |
Apr 23, 2018 | 22.16 | 22.18 | 22.00 | 22.04 | 196,280 | -0.18(-0.80%) |
Apr 20, 2018 | 22.36 | 22.36 | 22.11 | 22.22 | 106,018 | -0.31(-1.37%) |
Apr 19, 2018 | 22.55 | 22.63 | 22.43 | 22.53 | 303,704 | +0.01(+0.03%) |
Apr 18, 2018 | 22.31 | 22.54 | 22.30 | 22.52 | 149,397 | +0.27(+1.22%) |
Apr 17, 2018 | 22.21 | 22.33 | 22.17 | 22.25 | 201,762 | -0.12(-0.52%) |
Apr 16, 2018 | 22.31 | 22.36 | 22.21 | 22.36 | 134,331 | -0.05(-0.21%) |
Apr 13, 2018 | 22.60 | 22.60 | 22.35 | 22.41 | 165,802 | -0.26(-1.13%) |
Apr 12, 2018 | 22.63 | 22.71 | 22.57 | 22.67 | 268,349 | +0.05(+0.24%) |
Apr 11, 2018 | 22.33 | 22.65 | 22.33 | 22.61 | 299,755 | +0.08(+0.34%) |
Apr 10, 2018 | 22.48 | 22.59 | 22.37 | 22.53 | 112,210 | +0.38(+1.71%) |
Apr 09, 2018 | 22.36 | 22.43 | 22.13 | 22.16 | 416,198 | -0.15(-0.69%) |
Apr 06, 2018 | 22.58 | 22.67 | 22.20 | 22.31 | 306,108 | -0.37(-1.64%) |
Apr 05, 2018 | 22.71 | 22.78 | 22.61 | 22.68 | 165,317 | +0.04(+0.17%) |
Apr 04, 2018 | 22.03 | 22.67 | 22.02 | 22.64 | 470,444 | +0.09(+0.38%) |
Apr 03, 2018 | 22.51 | 22.56 | 22.32 | 22.56 | 440,142 | +0.15(+0.69%) |
Apr 02, 2018 | 22.62 | 22.62 | 22.16 | 22.40 | 754,722 | -0.24(-1.06%) |
Mar 29, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.52(+2.34%) | |
Mar 28, 2018 | 22.17 | 22.25 | 22.00 | 22.13 | 146,241 | -0.16(-0.73%) |
Mar 27, 2018 | 22.61 | 22.67 | 22.22 | 22.29 | 118,792 | -0.29(-1.30%) |
Mar 26, 2018 | 22.47 | 22.58 | 22.17 | 22.58 | 334,651 | +0.66(+3.03%) |
Mar 23, 2018 | 22.34 | 22.34 | 21.92 | 21.92 | 140,776 | -0.44(-1.97%) |
Mar 22, 2018 | 22.68 | 22.68 | 22.36 | 22.36 | 146,765 | -0.63(-2.74%) |
Mar 21, 2018 | 22.82 | 23.02 | 22.75 | 22.99 | 191,617 | +0.13(+0.57%) |
Mar 20, 2018 | 22.81 | 22.92 | 22.76 | 22.86 | 248,159 | +0.22(+0.96%) |
Mar 19, 2018 | 22.76 | 22.76 | 22.53 | 22.64 | 117,624 | -0.29(-1.28%) |
Mar 16, 2018 | 22.88 | 23.01 | 22.88 | 22.93 | 520,295 | +0.09(+0.37%) |
Mar 15, 2018 | 22.90 | 22.99 | 22.78 | 22.85 | 92,664 | -0.01(-0.03%) |
Mar 14, 2018 | 23.04 | 23.04 | 22.75 | 22.86 | 99,777 | +0.06(+0.27%) |
Mar 13, 2018 | 23.17 | 23.18 | 22.75 | 22.79 | 191,791 | -0.29(-1.27%) |
Mar 12, 2018 | 23.06 | 23.11 | 22.99 | 23.09 | 160,286 | +0.03(+0.13%) |
Mar 09, 2018 | 22.89 | 23.06 | 22.77 | 23.06 | 219,937 | +0.43(+1.91%) |
Mar 08, 2018 | 22.72 | 22.74 | 22.54 | 22.62 | 85,095 | +0.04(+0.17%) |
Mar 07, 2018 | 22.52 | 22.62 | 22.37 | 22.58 | 134,101 | -0.12(-0.51%) |
Mar 06, 2018 | 22.90 | 22.90 | 22.64 | 22.70 | 130,380 | +0.02(+0.07%) |
Mar 05, 2018 | 22.41 | 22.74 | 22.40 | 22.69 | 735,634 | +0.06(+0.27%) |
Mar 02, 2018 | 22.33 | 22.68 | 22.22 | 22.62 | 585,044 | -0.03(-0.13%) |