Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.03 | 22.04 | 21.70 | 21.79 | 13,989 | -0.14(-0.65%) |
May 30, 2018 | 21.81 | 22.04 | 21.75 | 21.94 | 15,627 | +0.26(+1.18%) |
May 29, 2018 | 21.67 | 21.81 | 21.50 | 21.68 | 7,905 | -0.10(-0.45%) |
May 25, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.03(+0.14%) | |
May 24, 2018 | 21.57 | 21.81 | 21.57 | 21.75 | 5,349 | -0.06(-0.28%) |
May 23, 2018 | 21.81 | 22.00 | 21.76 | 21.81 | 7,812 | +0.04(+0.17%) |
May 22, 2018 | 21.88 | 22.03 | 21.73 | 21.77 | 48,692 | -0.05(-0.24%) |
May 21, 2018 | 21.77 | 21.82 | 21.62 | 21.82 | 7,017 | +0.20(+0.94%) |
May 18, 2018 | 21.84 | 21.84 | 21.18 | 21.62 | 20,469 | -0.10(-0.45%) |
May 17, 2018 | 21.36 | 21.72 | 21.32 | 21.72 | 14,155 | +0.46(+2.16%) |
May 16, 2018 | 21.02 | 21.41 | 20.76 | 21.26 | 13,118 | +0.32(+1.51%) |
May 15, 2018 | 20.80 | 21.01 | 20.80 | 20.94 | 4,836 | +0.09(+0.43%) |
May 14, 2018 | 20.92 | 21.00 | 20.85 | 20.85 | 3,331 | -0.29(-1.35%) |
May 11, 2018 | 21.12 | 21.35 | 20.91 | 21.14 | 12,672 | +0.11(+0.50%) |
May 10, 2018 | 20.95 | 21.09 | 20.78 | 21.03 | 18,819 | -0.19(-0.89%) |
May 09, 2018 | 20.79 | 21.56 | 20.70 | 21.22 | 11,555 | +0.14(+0.68%) |
May 08, 2018 | 20.43 | 21.08 | 20.39 | 21.08 | 6,784 | -0.17(-0.78%) |
May 07, 2018 | 21.26 | 21.26 | 21.22 | 21.24 | 2,581 | +0.01(+0.04%) |
May 04, 2018 | 21.61 | 21.61 | 20.83 | 21.24 | 5,372 | +0.29(+1.36%) |
May 03, 2018 | 21.13 | 21.37 | 20.58 | 20.95 | 9,672 | -0.17(-0.78%) |
May 02, 2018 | 20.82 | 21.27 | 20.61 | 21.12 | 15,869 | +0.37(+1.78%) |
May 01, 2018 | 20.72 | 20.92 | 20.36 | 20.75 | 17,613 | -0.10(-0.47%) |
Apr 30, 2018 | 21.42 | 21.43 | 20.84 | 20.85 | 18,339 | -0.44(-2.08%) |
Apr 27, 2018 | 21.47 | 21.47 | 20.55 | 21.29 | 11,739 | -0.32(-1.46%) |
Apr 26, 2018 | 21.48 | 21.87 | 21.15 | 21.60 | 4,750 | +0.23(+1.09%) |
Apr 25, 2018 | 21.07 | 21.64 | 21.07 | 21.37 | 17,808 | -0.23(-1.08%) |
Apr 24, 2018 | 20.76 | 21.80 | 20.76 | 21.60 | 21,900 | +0.01(+0.03%) |
Apr 23, 2018 | 21.03 | 21.81 | 21.03 | 21.60 | 5,339 | +0.13(+0.60%) |
Apr 20, 2018 | 20.91 | 21.67 | 20.91 | 21.47 | 11,613 | +0.38(+1.78%) |
Apr 19, 2018 | 20.43 | 21.42 | 20.43 | 21.09 | 11,585 | +0.09(+0.43%) |
Apr 18, 2018 | 21.28 | 21.34 | 20.97 | 21.00 | 8,813 | -0.31(-1.45%) |
Apr 17, 2018 | 21.24 | 21.33 | 21.00 | 21.31 | 15,493 | +0.22(+1.03%) |
Apr 16, 2018 | 21.08 | 21.20 | 20.57 | 21.09 | 11,043 | +0.22(+1.04%) |
Apr 13, 2018 | 20.67 | 20.94 | 20.57 | 20.88 | 6,457 | +0.08(+0.40%) |
Apr 12, 2018 | 21.03 | 21.03 | 20.71 | 20.79 | 12,905 | +0.02(+0.11%) |
Apr 11, 2018 | 20.81 | 21.00 | 20.57 | 20.77 | 11,728 | -0.03(-0.14%) |
Apr 10, 2018 | 21.03 | 21.03 | 20.80 | 20.80 | 5,307 | -0.05(-0.22%) |
Apr 09, 2018 | 21.08 | 21.08 | 20.85 | 20.85 | 4,337 | +0.30(+1.46%) |
Apr 06, 2018 | 20.82 | 21.30 | 20.46 | 20.54 | 13,750 | -0.29(-1.41%) |
Apr 05, 2018 | 21.00 | 21.00 | 20.57 | 20.84 | 14,477 | +0.00(+0.00%) |
Apr 04, 2018 | 20.32 | 21.18 | 20.32 | 20.84 | 14,492 | +0.39(+1.91%) |
Apr 03, 2018 | 20.92 | 21.30 | 20.45 | 20.45 | 20,371 | -0.28(-1.33%) |
Apr 02, 2018 | 20.65 | 21.63 | 20.43 | 20.72 | 10,604 | -0.13(-0.64%) |
Mar 29, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 20.51 | 21.13 | 20.43 | 20.83 | 9,775 | +0.41(+2.01%) |
Mar 27, 2018 | 20.80 | 20.83 | 20.24 | 20.42 | 21,155 | -0.63(-2.97%) |
Mar 26, 2018 | 20.73 | 21.10 | 20.62 | 21.05 | 19,478 | +0.48(+2.36%) |
Mar 23, 2018 | 20.60 | 21.59 | 20.57 | 20.57 | 17,909 | -0.50(-2.37%) |
Mar 22, 2018 | 21.13 | 21.54 | 20.92 | 21.07 | 13,687 | -0.34(-1.60%) |
Mar 21, 2018 | 21.56 | 21.56 | 21.18 | 21.41 | 3,215 | +0.16(+0.77%) |
Mar 20, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 4,436 | -0.26(-1.21%) |
Mar 19, 2018 | 21.39 | 21.61 | 21.37 | 21.51 | 4,476 | -0.01(-0.07%) |
Mar 16, 2018 | 21.35 | 21.69 | 21.26 | 21.52 | 47,504 | +0.12(+0.56%) |
Mar 15, 2018 | 21.07 | 21.58 | 21.07 | 21.40 | 8,595 | +0.12(+0.56%) |
Mar 14, 2018 | 21.57 | 21.57 | 21.10 | 21.28 | 11,385 | -0.08(-0.38%) |
Mar 13, 2018 | 21.69 | 21.71 | 21.16 | 21.36 | 13,396 | -0.31(-1.44%) |
Mar 12, 2018 | 21.46 | 21.68 | 20.89 | 21.68 | 13,961 | +0.29(+1.36%) |
Mar 09, 2018 | 21.29 | 21.57 | 20.78 | 21.39 | 12,241 | +0.40(+1.92%) |
Mar 08, 2018 | 21.39 | 21.98 | 20.92 | 20.98 | 9,606 | -0.24(-1.12%) |
Mar 07, 2018 | 20.81 | 21.39 | 20.81 | 21.22 | 14,739 | +0.07(+0.35%) |
Mar 06, 2018 | 21.11 | 21.71 | 20.77 | 21.15 | 16,397 | +0.18(+0.85%) |
Mar 05, 2018 | 20.54 | 21.15 | 20.54 | 20.97 | 10,791 | +0.17(+0.82%) |
Mar 02, 2018 | 20.78 | 20.80 | 19.83 | 20.80 | 27,068 | +0.70(+3.49%) |