Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.97 | 21.99 | 21.84 | 21.93 | 106,009 | +0.15(+0.71%) |
May 30, 2018 | 21.53 | 21.87 | 21.53 | 21.78 | 71,323 | +0.21(+0.97%) |
May 29, 2018 | 21.44 | 21.72 | 21.44 | 21.57 | 109,892 | -0.54(-2.44%) |
May 25, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.15(+0.68%) | |
May 24, 2018 | 21.83 | 22.02 | 21.83 | 21.96 | 113,317 | +0.26(+1.20%) |
May 23, 2018 | 21.57 | 21.78 | 21.41 | 21.70 | 173,286 | -0.35(-1.59%) |
May 22, 2018 | 21.84 | 22.11 | 21.84 | 22.05 | 88,304 | +0.12(+0.55%) |
May 21, 2018 | 21.80 | 21.96 | 21.57 | 21.93 | 67,675 | +0.12(+0.55%) |
May 18, 2018 | 21.78 | 21.84 | 21.75 | 21.81 | 60,994 | +0.18(+0.83%) |
May 17, 2018 | 21.47 | 21.63 | 21.31 | 21.63 | 120,389 | +0.42(+1.98%) |
May 16, 2018 | 21.06 | 21.37 | 21.01 | 21.21 | 88,471 | -0.14(-0.66%) |
May 15, 2018 | 21.21 | 21.47 | 20.95 | 21.35 | 251,089 | +0.37(+1.76%) |
May 14, 2018 | 20.88 | 21.23 | 20.88 | 20.98 | 226,465 | +0.19(+0.91%) |
May 11, 2018 | 20.89 | 20.89 | 20.66 | 20.79 | 53,062 | -0.09(-0.43%) |
May 10, 2018 | 20.91 | 20.92 | 20.75 | 20.88 | 53,862 | -0.01(-0.05%) |
May 09, 2018 | 20.61 | 20.95 | 20.61 | 20.89 | 73,401 | -0.99(-4.52%) |
May 08, 2018 | 21.52 | 21.94 | 21.52 | 21.88 | 76,861 | +0.25(+1.18%) |
May 07, 2018 | 21.75 | 21.75 | 21.55 | 21.62 | 51,733 | +0.07(+0.35%) |
May 04, 2018 | 21.44 | 21.60 | 21.40 | 21.55 | 111,332 | -0.11(-0.48%) |
May 03, 2018 | 21.65 | 21.70 | 21.48 | 21.66 | 305,474 | +0.01(+0.02%) |
May 02, 2018 | 21.77 | 21.80 | 21.63 | 21.65 | 114,450 | -0.08(-0.37%) |
May 01, 2018 | 21.53 | 21.81 | 21.35 | 21.73 | 138,952 | -0.10(-0.46%) |
Apr 30, 2018 | 21.77 | 21.86 | 21.73 | 21.83 | 93,151 | +0.02(+0.09%) |
Apr 27, 2018 | 21.51 | 21.85 | 21.51 | 21.81 | 50,060 | +0.09(+0.41%) |
Apr 26, 2018 | 21.59 | 21.73 | 21.54 | 21.72 | 92,399 | +0.50(+2.36%) |
Apr 25, 2018 | 21.09 | 21.25 | 21.05 | 21.22 | 65,278 | +0.14(+0.69%) |
Apr 24, 2018 | 20.89 | 21.20 | 20.68 | 21.07 | 687,918 | +0.00(+0.00%) |
Apr 23, 2018 | 21.01 | 21.10 | 21.01 | 21.07 | 107,883 | -0.37(-1.70%) |
Apr 20, 2018 | 21.45 | 21.49 | 21.38 | 21.44 | 72,350 | +0.04(+0.19%) |
Apr 19, 2018 | 21.41 | 21.55 | 21.31 | 21.40 | 56,596 | +0.14(+0.68%) |
Apr 18, 2018 | 21.09 | 21.32 | 21.09 | 21.25 | 58,815 | +0.12(+0.57%) |
Apr 17, 2018 | 21.05 | 21.18 | 21.02 | 21.14 | 850,324 | +0.06(+0.26%) |
Apr 16, 2018 | 21.14 | 21.16 | 21.03 | 21.08 | 70,153 | -0.08(-0.35%) |
Apr 13, 2018 | 21.26 | 21.27 | 21.09 | 21.16 | 103,474 | -0.01(-0.05%) |
Apr 12, 2018 | 21.24 | 21.24 | 21.10 | 21.16 | 56,486 | -0.23(-1.10%) |
Apr 11, 2018 | 21.32 | 21.50 | 21.32 | 21.40 | 79,002 | -0.26(-1.20%) |
Apr 10, 2018 | 21.58 | 21.71 | 21.58 | 21.66 | 88,445 | +0.21(+0.98%) |
Apr 09, 2018 | 21.39 | 21.53 | 21.29 | 21.45 | 99,517 | +0.28(+1.32%) |
Apr 06, 2018 | 21.18 | 21.30 | 21.14 | 21.17 | 90,912 | +0.08(+0.36%) |
Apr 05, 2018 | 20.89 | 21.14 | 20.86 | 21.09 | 227,244 | +0.22(+1.08%) |
Apr 04, 2018 | 20.51 | 20.93 | 20.49 | 20.87 | 106,787 | +0.24(+1.16%) |
Apr 03, 2018 | 20.73 | 20.73 | 20.50 | 20.63 | 63,809 | -0.06(-0.29%) |
Apr 02, 2018 | 20.83 | 21.38 | 20.61 | 20.69 | 109,629 | -0.14(-0.70%) |
Mar 29, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.39(-1.86%) | |
Mar 28, 2018 | 21.27 | 21.44 | 21.15 | 21.23 | 169,762 | +0.09(+0.43%) |
Mar 27, 2018 | 21.19 | 21.29 | 21.06 | 21.14 | 113,743 | -0.14(-0.68%) |
Mar 26, 2018 | 21.21 | 21.44 | 21.06 | 21.29 | 85,524 | +0.30(+1.41%) |
Mar 23, 2018 | 21.29 | 21.31 | 20.99 | 20.99 | 97,371 | -0.31(-1.46%) |
Mar 22, 2018 | 21.46 | 21.46 | 21.14 | 21.30 | 91,953 | -0.47(-2.16%) |
Mar 21, 2018 | 21.80 | 21.88 | 21.61 | 21.77 | 59,603 | -0.02(-0.07%) |
Mar 20, 2018 | 21.85 | 21.88 | 21.74 | 21.79 | 87,851 | -0.12(-0.57%) |
Mar 19, 2018 | 21.84 | 21.92 | 21.78 | 21.91 | 74,291 | +0.06(+0.27%) |
Mar 16, 2018 | 21.69 | 21.86 | 21.69 | 21.85 | 106,893 | +0.23(+1.06%) |
Mar 15, 2018 | 21.55 | 21.74 | 21.54 | 21.62 | 72,685 | +0.00(+0.00%) |
Mar 14, 2018 | 21.74 | 21.76 | 21.55 | 21.62 | 127,824 | -0.18(-0.83%) |
Mar 13, 2018 | 21.80 | 21.93 | 21.78 | 21.80 | 171,294 | -0.12(-0.55%) |
Mar 12, 2018 | 21.90 | 21.97 | 21.84 | 21.92 | 106,157 | +0.08(+0.37%) |
Mar 09, 2018 | 21.80 | 21.91 | 21.78 | 21.84 | 66,931 | +0.13(+0.60%) |
Mar 08, 2018 | 21.53 | 21.74 | 21.53 | 21.71 | 58,533 | +0.30(+1.42%) |
Mar 07, 2018 | 21.40 | 21.47 | 21.30 | 21.41 | 117,175 | -0.10(-0.47%) |
Mar 06, 2018 | 21.69 | 21.69 | 21.45 | 21.50 | 108,564 | +0.00(+0.00%) |
Mar 05, 2018 | 21.33 | 21.53 | 21.33 | 21.50 | 104,403 | +0.02(+0.07%) |
Mar 02, 2018 | 21.36 | 21.52 | 21.32 | 21.49 | 124,010 | +0.00(+0.02%) |