Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.02 | 22.10 | 21.97 | 21.97 | 28,296 | -0.10(-0.46%) |
May 30, 2018 | 21.95 | 22.09 | 21.95 | 22.07 | 104,607 | +0.20(+0.90%) |
May 29, 2018 | 21.90 | 21.97 | 21.81 | 21.88 | 67,867 | -0.10(-0.46%) |
May 25, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.91 | 22.01 | 21.84 | 21.94 | 19,060 | +0.01(+0.03%) |
May 23, 2018 | 21.80 | 21.93 | 21.72 | 21.93 | 34,383 | +0.10(+0.47%) |
May 22, 2018 | 21.95 | 21.96 | 21.83 | 21.83 | 116,557 | -0.10(-0.45%) |
May 21, 2018 | 21.99 | 22.00 | 21.88 | 21.93 | 113,532 | +0.07(+0.33%) |
May 18, 2018 | 21.81 | 21.88 | 21.81 | 21.85 | 58,917 | +0.00(+0.00%) |
May 17, 2018 | 21.87 | 21.92 | 21.78 | 21.85 | 205,674 | +0.03(+0.13%) |
May 16, 2018 | 21.68 | 21.91 | 21.68 | 21.82 | 86,285 | +0.04(+0.17%) |
May 15, 2018 | 21.81 | 21.81 | 21.71 | 21.79 | 76,027 | -0.02(-0.10%) |
May 14, 2018 | 21.82 | 21.95 | 21.81 | 21.81 | 111,899 | -0.08(-0.37%) |
May 11, 2018 | 21.92 | 21.94 | 21.83 | 21.89 | 56,881 | -0.01(-0.03%) |
May 10, 2018 | 21.72 | 21.91 | 21.72 | 21.90 | 218,027 | +0.10(+0.46%) |
May 09, 2018 | 21.68 | 21.80 | 21.65 | 21.80 | 51,787 | +0.13(+0.62%) |
May 08, 2018 | 21.63 | 21.68 | 21.60 | 21.66 | 59,347 | -0.01(-0.07%) |
May 07, 2018 | 21.59 | 21.69 | 21.51 | 21.68 | 47,279 | +0.20(+0.95%) |
May 04, 2018 | 21.24 | 21.52 | 21.20 | 21.47 | 66,652 | +0.18(+0.86%) |
May 03, 2018 | 21.20 | 21.29 | 21.07 | 21.29 | 37,759 | +0.05(+0.24%) |
May 02, 2018 | 21.22 | 21.37 | 21.22 | 21.24 | 123,211 | -0.01(-0.03%) |
May 01, 2018 | 21.11 | 21.26 | 21.07 | 21.25 | 348,304 | +0.05(+0.24%) |
Apr 30, 2018 | 21.27 | 21.31 | 21.20 | 21.20 | 31,137 | -0.07(-0.31%) |
Apr 27, 2018 | 21.39 | 21.39 | 21.23 | 21.26 | 96,805 | -0.07(-0.34%) |
Apr 26, 2018 | 21.19 | 21.34 | 21.19 | 21.33 | 83,410 | +0.19(+0.89%) |
Apr 25, 2018 | 21.19 | 21.19 | 21.02 | 21.15 | 74,457 | -0.05(-0.23%) |
Apr 24, 2018 | 21.46 | 21.49 | 21.10 | 21.20 | 56,214 | -0.19(-0.89%) |
Apr 23, 2018 | 21.40 | 21.47 | 21.34 | 21.39 | 72,224 | -0.02(-0.11%) |
Apr 20, 2018 | 21.51 | 21.51 | 21.39 | 21.41 | 29,832 | -0.13(-0.60%) |
Apr 19, 2018 | 21.74 | 21.74 | 21.52 | 21.54 | 56,696 | -0.17(-0.77%) |
Apr 18, 2018 | 21.66 | 21.74 | 21.60 | 21.71 | 38,123 | +0.06(+0.29%) |
Apr 17, 2018 | 21.56 | 21.65 | 21.51 | 21.64 | 51,163 | +0.20(+0.93%) |
Apr 16, 2018 | 21.34 | 21.45 | 21.34 | 21.44 | 24,727 | +0.10(+0.47%) |
Apr 13, 2018 | 21.45 | 21.48 | 21.33 | 21.34 | 14,503 | -0.09(-0.41%) |
Apr 12, 2018 | 21.42 | 21.43 | 21.39 | 21.43 | 25,031 | +0.13(+0.59%) |
Apr 11, 2018 | 21.21 | 21.34 | 21.19 | 21.31 | 44,578 | +0.04(+0.21%) |
Apr 10, 2018 | 21.21 | 21.29 | 21.10 | 21.26 | 83,667 | +0.23(+1.11%) |
Apr 09, 2018 | 21.03 | 21.17 | 21.03 | 21.03 | 56,551 | +0.03(+0.16%) |
Apr 06, 2018 | 21.13 | 21.19 | 20.91 | 21.00 | 195,265 | -0.29(-1.38%) |
Apr 05, 2018 | 21.28 | 21.30 | 21.21 | 21.29 | 62,341 | +0.17(+0.79%) |
Apr 04, 2018 | 20.93 | 21.16 | 20.93 | 21.12 | 22,325 | +0.09(+0.45%) |
Apr 03, 2018 | 21.01 | 21.04 | 20.92 | 21.03 | 88,794 | +0.07(+0.31%) |
Apr 02, 2018 | 21.28 | 21.28 | 20.73 | 20.96 | 104,062 | -0.34(-1.59%) |
Mar 29, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.17(+0.81%) | |
Mar 28, 2018 | 21.23 | 21.24 | 21.07 | 21.13 | 138,498 | -0.10(-0.48%) |
Mar 27, 2018 | 21.63 | 21.68 | 21.23 | 21.23 | 359,545 | -0.36(-1.69%) |
Mar 26, 2018 | 21.52 | 21.60 | 21.38 | 21.60 | 270,215 | +0.34(+1.58%) |
Mar 23, 2018 | 21.65 | 21.65 | 21.24 | 21.26 | 183,247 | -0.50(-2.31%) |
Mar 22, 2018 | 21.74 | 21.95 | 21.66 | 21.76 | 479,620 | -0.13(-0.58%) |
Mar 21, 2018 | 21.91 | 22.05 | 21.82 | 21.89 | 204,367 | +0.00(+0.00%) |
Mar 20, 2018 | 21.80 | 21.90 | 21.80 | 21.89 | 364,697 | +0.04(+0.20%) |
Mar 19, 2018 | 21.94 | 21.94 | 21.64 | 21.85 | 183,831 | -0.08(-0.36%) |
Mar 16, 2018 | 21.93 | 21.98 | 21.85 | 21.93 | 115,589 | -0.07(-0.30%) |
Mar 15, 2018 | 22.00 | 22.02 | 21.88 | 21.99 | 160,905 | +0.08(+0.37%) |
Mar 14, 2018 | 22.00 | 22.00 | 21.84 | 21.91 | 66,285 | -0.03(-0.13%) |
Mar 13, 2018 | 22.09 | 22.10 | 21.86 | 21.94 | 234,395 | -0.12(-0.53%) |
Mar 12, 2018 | 21.94 | 22.09 | 21.94 | 22.06 | 95,170 | +0.18(+0.81%) |
Mar 09, 2018 | 21.76 | 21.89 | 21.75 | 21.88 | 46,455 | +0.16(+0.75%) |
Mar 08, 2018 | 21.67 | 21.72 | 21.62 | 21.72 | 124,104 | +0.09(+0.44%) |
Mar 07, 2018 | 21.46 | 21.63 | 21.45 | 21.62 | 103,918 | +0.10(+0.47%) |
Mar 06, 2018 | 21.42 | 21.53 | 21.39 | 21.52 | 32,661 | +0.15(+0.72%) |
Mar 05, 2018 | 21.09 | 21.40 | 21.01 | 21.37 | 50,684 | +0.24(+1.12%) |
Mar 02, 2018 | 20.89 | 21.13 | 20.82 | 21.13 | 227,330 | +0.10(+0.47%) |