Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.03 | 22.03 | 21.84 | 21.91 | 172,665 | -0.16(-0.73%) |
May 30, 2018 | 21.85 | 22.12 | 21.85 | 22.07 | 132,824 | +0.31(+1.41%) |
May 29, 2018 | 21.80 | 21.85 | 21.65 | 21.76 | 150,430 | -0.15(-0.70%) |
May 25, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.12(-0.56%) | |
May 24, 2018 | 22.04 | 22.04 | 21.92 | 22.04 | 120,895 | -0.02(-0.07%) |
May 23, 2018 | 21.91 | 22.05 | 21.90 | 22.05 | 105,896 | +0.03(+0.14%) |
May 22, 2018 | 22.11 | 22.16 | 22.01 | 22.02 | 151,968 | -0.05(-0.24%) |
May 21, 2018 | 21.97 | 22.09 | 21.97 | 22.07 | 136,993 | +0.22(+0.98%) |
May 18, 2018 | 21.92 | 21.94 | 21.84 | 21.86 | 146,658 | -0.08(-0.35%) |
May 17, 2018 | 21.92 | 22.02 | 21.88 | 21.94 | 139,183 | -0.00(-0.02%) |
May 16, 2018 | 21.88 | 21.98 | 21.84 | 21.94 | 153,607 | +0.10(+0.47%) |
May 15, 2018 | 21.85 | 21.86 | 21.75 | 21.84 | 147,173 | -0.12(-0.53%) |
May 14, 2018 | 21.98 | 22.04 | 21.92 | 21.95 | 179,464 | +0.05(+0.25%) |
May 11, 2018 | 21.87 | 21.97 | 21.87 | 21.90 | 154,105 | +0.07(+0.32%) |
May 10, 2018 | 21.70 | 21.84 | 21.68 | 21.83 | 284,947 | +0.23(+1.07%) |
May 09, 2018 | 21.51 | 21.64 | 21.49 | 21.60 | 162,371 | +0.15(+0.72%) |
May 08, 2018 | 21.53 | 21.53 | 21.33 | 21.44 | 168,214 | -0.09(-0.43%) |
May 07, 2018 | 21.64 | 21.68 | 21.49 | 21.54 | 171,120 | -0.02(-0.11%) |
May 04, 2018 | 21.31 | 21.62 | 21.31 | 21.56 | 128,559 | +0.19(+0.90%) |
May 03, 2018 | 21.33 | 21.41 | 21.15 | 21.37 | 473,271 | +0.00(+0.00%) |
May 02, 2018 | 21.52 | 21.53 | 21.31 | 21.37 | 579,342 | -0.20(-0.93%) |
May 01, 2018 | 21.61 | 21.61 | 21.41 | 21.57 | 500,475 | -0.12(-0.53%) |
Apr 30, 2018 | 21.97 | 22.00 | 21.68 | 21.68 | 159,539 | -0.25(-1.12%) |
Apr 27, 2018 | 21.81 | 21.99 | 21.81 | 21.93 | 214,125 | +0.08(+0.35%) |
Apr 26, 2018 | 21.72 | 21.89 | 21.69 | 21.85 | 147,338 | +0.08(+0.35%) |
Apr 25, 2018 | 21.74 | 21.80 | 21.59 | 21.77 | 164,160 | +0.05(+0.25%) |
Apr 24, 2018 | 21.91 | 21.96 | 21.60 | 21.72 | 156,105 | -0.08(-0.35%) |
Apr 23, 2018 | 21.76 | 21.81 | 21.71 | 21.80 | 160,861 | +0.05(+0.25%) |
Apr 20, 2018 | 21.91 | 21.96 | 21.68 | 21.74 | 152,412 | -0.15(-0.70%) |
Apr 19, 2018 | 22.11 | 22.11 | 21.81 | 21.90 | 154,216 | -0.32(-1.45%) |
Apr 18, 2018 | 22.30 | 22.32 | 22.22 | 22.22 | 180,231 | -0.07(-0.31%) |
Apr 17, 2018 | 22.26 | 22.34 | 22.20 | 22.29 | 142,614 | +0.12(+0.54%) |
Apr 16, 2018 | 22.07 | 22.21 | 22.04 | 22.17 | 119,468 | +0.19(+0.89%) |
Apr 13, 2018 | 22.04 | 22.06 | 21.92 | 21.97 | 140,839 | +0.05(+0.21%) |
Apr 12, 2018 | 21.98 | 22.05 | 21.88 | 21.93 | 140,842 | +0.08(+0.36%) |
Apr 11, 2018 | 21.84 | 21.95 | 21.82 | 21.85 | 125,419 | -0.08(-0.39%) |
Apr 10, 2018 | 21.82 | 22.02 | 21.77 | 21.94 | 199,658 | +0.35(+1.64%) |
Apr 09, 2018 | 21.65 | 21.86 | 21.57 | 21.58 | 171,132 | +0.03(+0.14%) |
Apr 06, 2018 | 21.82 | 21.91 | 21.44 | 21.55 | 191,793 | -0.38(-1.72%) |
Apr 05, 2018 | 21.77 | 21.98 | 21.73 | 21.93 | 161,583 | +0.19(+0.88%) |
Apr 04, 2018 | 21.31 | 21.78 | 21.28 | 21.74 | 406,154 | +0.16(+0.75%) |
Apr 03, 2018 | 21.35 | 21.58 | 21.26 | 21.57 | 307,810 | +0.32(+1.48%) |
Apr 02, 2018 | 21.66 | 21.68 | 21.07 | 21.26 | 276,202 | -0.45(-2.05%) |
Mar 29, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.22(+1.00%) | |
Mar 28, 2018 | 21.46 | 21.64 | 21.45 | 21.49 | 200,957 | +0.07(+0.32%) |
Mar 27, 2018 | 21.54 | 21.73 | 21.34 | 21.42 | 243,176 | -0.03(-0.14%) |
Mar 26, 2018 | 21.31 | 21.48 | 21.18 | 21.45 | 159,034 | +0.36(+1.71%) |
Mar 23, 2018 | 21.46 | 21.53 | 21.04 | 21.09 | 398,377 | -0.33(-1.54%) |
Mar 22, 2018 | 21.64 | 21.74 | 21.42 | 21.42 | 276,073 | -0.38(-1.76%) |
Mar 21, 2018 | 21.84 | 22.04 | 21.78 | 21.80 | 359,461 | -0.06(-0.26%) |
Mar 20, 2018 | 21.95 | 22.03 | 21.82 | 21.86 | 272,715 | -0.05(-0.24%) |
Mar 19, 2018 | 22.13 | 22.13 | 21.84 | 21.92 | 115,886 | -0.23(-1.03%) |
Mar 16, 2018 | 22.12 | 22.25 | 22.12 | 22.14 | 89,291 | +0.03(+0.14%) |
Mar 15, 2018 | 22.16 | 22.24 | 22.08 | 22.11 | 148,504 | +0.00(+0.00%) |
Mar 14, 2018 | 22.35 | 22.39 | 22.09 | 22.11 | 143,287 | -0.16(-0.72%) |
Mar 13, 2018 | 22.42 | 22.50 | 22.21 | 22.27 | 141,309 | -0.14(-0.61%) |
Mar 12, 2018 | 22.42 | 22.51 | 22.34 | 22.41 | 124,125 | +0.02(+0.07%) |
Mar 09, 2018 | 22.27 | 22.40 | 22.24 | 22.40 | 259,734 | +0.24(+1.10%) |
Mar 08, 2018 | 22.16 | 22.16 | 22.03 | 22.15 | 167,761 | +0.06(+0.28%) |
Mar 07, 2018 | 22.13 | 21.94 | 22.09 | 118,116 | -0.08(-0.38%) | |
Mar 06, 2018 | 22.24 | 22.24 | 22.08 | 22.17 | 215,313 | -0.01(-0.03%) |
Mar 05, 2018 | 21.82 | 22.23 | 21.82 | 22.18 | 370,248 | +0.25(+1.15%) |
Mar 02, 2018 | 21.66 | 21.98 | 21.66 | 21.93 | 729,460 | +0.15(+0.70%) |