Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.85 | 21.89 | 21.69 | 21.81 | 107,076 | +0.23(+1.07%) |
May 30, 2018 | 21.44 | 21.60 | 21.41 | 21.58 | 89,484 | +0.26(+1.22%) |
May 29, 2018 | 21.35 | 21.46 | 21.24 | 21.32 | 78,843 | -0.34(-1.57%) |
May 25, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.66 | 21.70 | 21.60 | 21.64 | 41,227 | +0.00(+0.00%) |
May 23, 2018 | 21.61 | 21.67 | 21.53 | 21.64 | 56,022 | -0.08(-0.37%) |
May 22, 2018 | 21.84 | 21.86 | 21.68 | 21.72 | 73,794 | -0.08(-0.37%) |
May 21, 2018 | 21.75 | 21.83 | 21.71 | 21.80 | 56,330 | +0.27(+1.25%) |
May 18, 2018 | 21.54 | 21.57 | 21.47 | 21.53 | 76,209 | +0.22(+1.03%) |
May 17, 2018 | 21.27 | 21.35 | 21.21 | 21.31 | 98,596 | +0.10(+0.47%) |
May 16, 2018 | 21.19 | 21.27 | 21.13 | 21.21 | 84,949 | -0.05(-0.24%) |
May 15, 2018 | 21.09 | 21.26 | 21.07 | 21.26 | 86,861 | -0.06(-0.28%) |
May 14, 2018 | 21.34 | 21.42 | 21.31 | 21.32 | 73,149 | -0.08(-0.37%) |
May 11, 2018 | 21.37 | 21.42 | 21.31 | 21.40 | 80,610 | -0.18(-0.83%) |
May 10, 2018 | 21.53 | 21.59 | 21.48 | 21.58 | 104,719 | +0.25(+1.17%) |
May 09, 2018 | 21.20 | 21.36 | 21.20 | 21.33 | 44,970 | +0.10(+0.47%) |
May 08, 2018 | 21.11 | 21.26 | 21.06 | 21.23 | 97,036 | +0.03(+0.14%) |
May 07, 2018 | 21.14 | 21.23 | 21.13 | 21.20 | 44,580 | +0.04(+0.19%) |
May 04, 2018 | 21.11 | 21.19 | 21.10 | 21.16 | 49,039 | +0.07(+0.33%) |
May 03, 2018 | 21.03 | 21.12 | 20.93 | 21.09 | 63,799 | +0.00(+0.00%) |
May 02, 2018 | 21.18 | 21.22 | 21.06 | 21.09 | 51,544 | -0.10(-0.47%) |
May 01, 2018 | 21.27 | 21.27 | 21.12 | 21.19 | 39,814 | -0.08(-0.38%) |
Apr 30, 2018 | 21.29 | 21.33 | 21.27 | 21.27 | 74,241 | -0.10(-0.47%) |
Apr 27, 2018 | 21.27 | 21.40 | 21.25 | 21.37 | 49,700 | -0.01(-0.05%) |
Apr 26, 2018 | 21.38 | 21.46 | 21.29 | 21.38 | 56,878 | -0.15(-0.70%) |
Apr 25, 2018 | 21.54 | 21.57 | 21.49 | 21.53 | 53,921 | -0.04(-0.19%) |
Apr 24, 2018 | 21.59 | 21.67 | 21.50 | 21.57 | 87,269 | +0.03(+0.14%) |
Apr 23, 2018 | 21.45 | 21.60 | 21.43 | 21.54 | 79,619 | -0.04(-0.19%) |
Apr 20, 2018 | 21.56 | 21.63 | 21.51 | 21.58 | 60,438 | +0.03(+0.14%) |
Apr 19, 2018 | 21.66 | 21.74 | 21.49 | 21.55 | 164,717 | +0.03(+0.14%) |
Apr 18, 2018 | 21.34 | 21.55 | 21.33 | 21.52 | 158,322 | -0.04(-0.19%) |
Apr 17, 2018 | 21.55 | 21.57 | 21.43 | 21.56 | 537,458 | +0.00(+0.00%) |
Apr 16, 2018 | 21.58 | 21.59 | 21.46 | 21.56 | 71,385 | +0.09(+0.42%) |
Apr 13, 2018 | 21.45 | 21.55 | 21.42 | 21.47 | 69,237 | +0.18(+0.85%) |
Apr 12, 2018 | 21.32 | 21.33 | 21.26 | 21.29 | 94,692 | -0.18(-0.84%) |
Apr 11, 2018 | 21.57 | 21.62 | 21.45 | 21.47 | 68,088 | -0.12(-0.56%) |
Apr 10, 2018 | 21.57 | 21.67 | 21.54 | 21.59 | 87,903 | +0.24(+1.12%) |
Apr 09, 2018 | 21.41 | 21.49 | 21.34 | 21.35 | 71,838 | +0.17(+0.80%) |
Apr 06, 2018 | 21.11 | 21.30 | 21.11 | 21.18 | 158,647 | +0.02(+0.09%) |
Apr 05, 2018 | 20.90 | 21.23 | 20.89 | 21.16 | 185,425 | +0.35(+1.68%) |
Apr 04, 2018 | 20.54 | 20.85 | 20.50 | 20.81 | 166,609 | +0.03(+0.14%) |
Apr 03, 2018 | 20.65 | 20.80 | 20.59 | 20.78 | 134,068 | +0.14(+0.68%) |
Apr 02, 2018 | 20.76 | 20.81 | 20.52 | 20.64 | 101,453 | -0.15(-0.72%) |
Mar 29, 2018 | 20.79 | 20.79 | 20.79 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 20.70 | 20.83 | 20.58 | 20.66 | 167,403 | +0.22(+1.08%) |
Mar 27, 2018 | 20.68 | 20.68 | 20.39 | 20.44 | 449,920 | +0.10(+0.49%) |
Mar 26, 2018 | 20.46 | 20.49 | 20.20 | 20.34 | 160,914 | +0.23(+1.14%) |
Mar 23, 2018 | 20.41 | 20.43 | 20.08 | 20.11 | 99,894 | -0.23(-1.13%) |
Mar 22, 2018 | 20.30 | 20.48 | 20.30 | 20.34 | 85,692 | -0.11(-0.54%) |
Mar 21, 2018 | 20.45 | 20.54 | 20.36 | 20.45 | 492,866 | -0.06(-0.29%) |
Mar 20, 2018 | 20.56 | 20.64 | 20.47 | 20.51 | 78,460 | -0.17(-0.82%) |
Mar 19, 2018 | 20.58 | 20.78 | 20.58 | 20.68 | 90,921 | +0.06(+0.29%) |
Mar 16, 2018 | 20.66 | 20.68 | 20.54 | 20.62 | 355,100 | -0.10(-0.48%) |
Mar 15, 2018 | 20.74 | 20.83 | 20.65 | 20.72 | 109,349 | -0.09(-0.43%) |
Mar 14, 2018 | 20.87 | 20.87 | 20.65 | 20.81 | 110,130 | +0.04(+0.19%) |
Mar 13, 2018 | 20.92 | 20.93 | 20.68 | 20.77 | 112,287 | -0.34(-1.61%) |
Mar 12, 2018 | 20.93 | 21.13 | 20.91 | 21.11 | 91,341 | +0.16(+0.76%) |
Mar 09, 2018 | 20.84 | 20.97 | 20.77 | 20.95 | 62,876 | +0.13(+0.62%) |
Mar 08, 2018 | 20.79 | 20.87 | 20.74 | 20.82 | 63,894 | +0.12(+0.58%) |
Mar 07, 2018 | 20.71 | 20.56 | 20.70 | 49,138 | +0.08(+0.39%) | |
Mar 06, 2018 | 20.62 | 20.71 | 20.53 | 20.62 | 70,650 | +0.13(+0.63%) |
Mar 05, 2018 | 20.34 | 20.52 | 20.30 | 20.49 | 55,463 | +0.13(+0.64%) |
Mar 02, 2018 | 20.28 | 20.36 | 20.18 | 20.36 | 85,308 | -0.02(-0.10%) |