Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.04 | 22.05 | 21.89 | 21.94 | 199,477 | -0.09(-0.39%) |
May 30, 2018 | 21.80 | 22.08 | 21.76 | 22.02 | 89,845 | +0.22(+1.02%) |
May 29, 2018 | 21.81 | 21.92 | 21.69 | 21.80 | 40,529 | -0.02(-0.08%) |
May 25, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 21.76 | 21.86 | 21.70 | 21.85 | 35,081 | +0.13(+0.59%) |
May 23, 2018 | 21.68 | 21.74 | 21.59 | 21.72 | 79,584 | +0.09(+0.39%) |
May 22, 2018 | 21.59 | 21.72 | 21.59 | 21.64 | 50,084 | +0.09(+0.40%) |
May 21, 2018 | 21.50 | 21.59 | 21.43 | 21.55 | 279,744 | +0.09(+0.44%) |
May 18, 2018 | 21.52 | 21.55 | 21.35 | 21.46 | 43,342 | +0.02(+0.08%) |
May 17, 2018 | 21.62 | 21.63 | 21.42 | 21.44 | 199,858 | -0.13(-0.59%) |
May 16, 2018 | 21.65 | 21.70 | 21.51 | 21.57 | 63,615 | -0.11(-0.51%) |
May 15, 2018 | 21.76 | 21.76 | 21.61 | 21.68 | 253,127 | -0.16(-0.74%) |
May 14, 2018 | 22.02 | 22.02 | 21.78 | 21.84 | 98,279 | -0.09(-0.39%) |
May 11, 2018 | 21.94 | 21.97 | 21.91 | 21.93 | 79,952 | +0.06(+0.25%) |
May 10, 2018 | 21.68 | 21.87 | 21.67 | 21.87 | 96,030 | +0.33(+1.52%) |
May 09, 2018 | 21.66 | 21.67 | 21.47 | 21.54 | 90,392 | -0.11(-0.51%) |
May 08, 2018 | 22.00 | 22.00 | 21.59 | 21.65 | 54,635 | -0.39(-1.78%) |
May 07, 2018 | 22.15 | 22.18 | 22.01 | 22.05 | 35,313 | -0.09(-0.39%) |
May 04, 2018 | 21.94 | 22.19 | 21.94 | 22.13 | 89,068 | +0.22(+1.01%) |
May 03, 2018 | 21.88 | 21.94 | 21.65 | 21.91 | 200,605 | +0.03(+0.16%) |
May 02, 2018 | 22.04 | 22.04 | 21.83 | 21.88 | 211,635 | -0.07(-0.31%) |
May 01, 2018 | 22.16 | 22.16 | 21.89 | 21.94 | 192,504 | -0.17(-0.76%) |
Apr 30, 2018 | 22.42 | 22.42 | 22.11 | 22.11 | 70,826 | -0.43(-1.90%) |
Apr 27, 2018 | 22.34 | 22.61 | 22.31 | 22.54 | 31,768 | +0.27(+1.23%) |
Apr 26, 2018 | 22.09 | 22.28 | 22.05 | 22.27 | 33,767 | +0.14(+0.65%) |
Apr 25, 2018 | 22.01 | 22.14 | 21.93 | 22.12 | 53,281 | +0.06(+0.27%) |
Apr 24, 2018 | 22.04 | 22.20 | 21.97 | 22.06 | 38,201 | +0.13(+0.58%) |
Apr 23, 2018 | 21.93 | 21.96 | 21.87 | 21.94 | 356,639 | +0.01(+0.04%) |
Apr 20, 2018 | 22.05 | 22.05 | 21.88 | 21.93 | 34,914 | -0.09(-0.43%) |
Apr 19, 2018 | 22.08 | 22.12 | 21.96 | 22.02 | 30,092 | -0.07(-0.31%) |
Apr 18, 2018 | 22.17 | 22.29 | 22.09 | 22.09 | 167,011 | -0.07(-0.31%) |
Apr 17, 2018 | 21.99 | 22.22 | 21.96 | 22.16 | 133,990 | +0.20(+0.89%) |
Apr 16, 2018 | 21.73 | 21.96 | 21.73 | 21.96 | 61,407 | +0.31(+1.42%) |
Apr 13, 2018 | 21.63 | 21.74 | 21.61 | 21.65 | 89,683 | +0.06(+0.28%) |
Apr 12, 2018 | 21.82 | 21.88 | 21.53 | 21.59 | 128,040 | -0.22(-1.02%) |
Apr 11, 2018 | 21.85 | 21.88 | 21.74 | 21.82 | 182,111 | -0.05(-0.23%) |
Apr 10, 2018 | 21.70 | 21.97 | 21.55 | 21.87 | 169,488 | +0.25(+1.14%) |
Apr 09, 2018 | 21.65 | 21.82 | 21.60 | 21.62 | 235,113 | +0.02(+0.08%) |
Apr 06, 2018 | 21.77 | 21.83 | 21.52 | 21.60 | 167,618 | -0.20(-0.94%) |
Apr 05, 2018 | 21.59 | 21.85 | 21.48 | 21.81 | 126,609 | +0.19(+0.87%) |
Apr 04, 2018 | 21.47 | 21.64 | 21.39 | 21.62 | 626,123 | +0.05(+0.24%) |
Apr 03, 2018 | 21.46 | 21.64 | 21.33 | 21.57 | 779,176 | +0.19(+0.88%) |
Apr 02, 2018 | 21.59 | 21.68 | 21.29 | 21.38 | 775,466 | -0.24(-1.11%) |
Mar 29, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.12(+0.57%) | |
Mar 28, 2018 | 21.47 | 21.56 | 21.39 | 21.50 | 79,394 | +0.11(+0.52%) |
Mar 27, 2018 | 21.28 | 21.61 | 21.18 | 21.39 | 50,121 | +0.18(+0.84%) |
Mar 26, 2018 | 21.09 | 21.23 | 21.01 | 21.21 | 105,211 | +0.22(+1.04%) |
Mar 23, 2018 | 21.30 | 21.40 | 20.94 | 20.99 | 65,669 | -0.30(-1.39%) |
Mar 22, 2018 | 21.24 | 21.57 | 21.23 | 21.29 | 45,495 | +0.03(+0.16%) |
Mar 21, 2018 | 21.31 | 21.50 | 21.21 | 21.25 | 66,536 | -0.06(-0.30%) |
Mar 20, 2018 | 21.50 | 21.50 | 21.29 | 21.32 | 46,196 | -0.15(-0.69%) |
Mar 19, 2018 | 21.69 | 21.69 | 21.37 | 21.47 | 32,748 | -0.25(-1.13%) |
Mar 16, 2018 | 21.55 | 21.75 | 21.55 | 21.71 | 27,313 | +0.18(+0.83%) |
Mar 15, 2018 | 21.53 | 21.67 | 21.45 | 21.53 | 34,680 | +0.05(+0.24%) |
Mar 14, 2018 | 21.47 | 21.61 | 21.41 | 21.48 | 208,116 | +0.08(+0.40%) |
Mar 13, 2018 | 21.41 | 21.44 | 21.23 | 21.40 | 42,436 | +0.07(+0.32%) |
Mar 12, 2018 | 21.27 | 21.35 | 21.25 | 21.33 | 66,220 | +0.09(+0.44%) |
Mar 09, 2018 | 21.22 | 21.25 | 21.14 | 21.24 | 242,292 | +0.00(+0.00%) |
Mar 08, 2018 | 21.18 | 21.25 | 21.15 | 21.24 | 173,874 | +0.11(+0.52%) |
Mar 07, 2018 | 21.07 | 21.13 | 48,127 | -0.11(-0.52%) | ||
Mar 06, 2018 | 21.35 | 21.35 | 21.14 | 21.24 | 37,574 | -0.09(-0.44%) |
Mar 05, 2018 | 20.91 | 21.37 | 20.83 | 21.33 | 53,898 | +0.42(+2.03%) |
Mar 02, 2018 | 20.82 | 20.96 | 20.76 | 20.91 | 61,183 | +0.03(+0.12%) |