Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.34 | 21.45 | 21.21 | 21.37 | 2,955 | +0.13(+0.59%) |
May 30, 2018 | 21.35 | 21.35 | 21.14 | 21.24 | 5,625 | -0.35(-1.62%) |
May 29, 2018 | 21.40 | 21.61 | 21.13 | 21.59 | 7,885 | +0.50(+2.37%) |
May 25, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.14(+0.67%) | |
May 24, 2018 | 21.12 | 21.12 | 20.85 | 20.95 | 5,797 | +0.00(+0.00%) |
May 23, 2018 | 21.00 | 21.08 | 20.95 | 20.95 | 1,300 | +0.10(+0.48%) |
May 22, 2018 | 20.80 | 20.87 | 20.80 | 20.85 | 1,790 | +0.01(+0.04%) |
May 21, 2018 | 20.98 | 20.98 | 20.78 | 20.84 | 9,580 | -0.08(-0.38%) |
May 18, 2018 | 20.81 | 21.01 | 20.80 | 20.92 | 8,740 | +0.03(+0.14%) |
May 17, 2018 | 20.85 | 20.89 | 20.84 | 20.89 | 1,764 | +0.04(+0.19%) |
May 16, 2018 | 21.00 | 21.15 | 20.85 | 20.85 | 3,532 | -0.23(-1.09%) |
May 15, 2018 | 21.05 | 21.08 | 21.00 | 21.08 | 2,909 | -0.04(-0.19%) |
May 14, 2018 | 21.15 | 21.15 | 21.06 | 21.12 | 8,790 | -0.03(-0.14%) |
May 11, 2018 | 21.20 | 21.25 | 21.13 | 21.15 | 13,267 | +0.04(+0.18%) |
May 10, 2018 | 21.28 | 21.28 | 21.08 | 21.11 | 12,251 | -0.07(-0.35%) |
May 09, 2018 | 21.33 | 21.33 | 21.16 | 21.18 | 2,221 | -0.31(-1.42%) |
May 08, 2018 | 21.53 | 21.53 | 21.23 | 21.49 | 20,787 | +0.03(+0.14%) |
May 07, 2018 | 21.48 | 21.48 | 21.40 | 21.46 | 5,518 | -0.06(-0.29%) |
May 04, 2018 | 21.61 | 21.61 | 21.52 | 21.52 | 4,106 | -0.17(-0.77%) |
May 03, 2018 | 21.63 | 21.75 | 21.62 | 21.69 | 2,645 | +0.07(+0.32%) |
May 02, 2018 | 21.40 | 21.63 | 21.40 | 21.62 | 3,967 | -0.00(-0.00%) |
May 01, 2018 | 21.66 | 21.70 | 21.52 | 21.62 | 21,858 | +0.04(+0.21%) |
Apr 30, 2018 | 21.50 | 21.61 | 21.42 | 21.57 | 6,158 | +0.02(+0.11%) |
Apr 27, 2018 | 21.50 | 21.61 | 21.50 | 21.55 | 1,955 | -0.01(-0.04%) |
Apr 26, 2018 | 21.53 | 21.56 | 21.53 | 21.56 | 1,070 | -0.13(-0.58%) |
Apr 25, 2018 | 21.65 | 21.76 | 21.61 | 21.69 | 8,613 | +0.10(+0.45%) |
Apr 24, 2018 | 21.50 | 21.77 | 21.49 | 21.59 | 5,948 | +0.04(+0.19%) |
Apr 23, 2018 | 21.60 | 21.60 | 21.51 | 21.55 | 3,433 | -0.08(-0.37%) |
Apr 20, 2018 | 21.61 | 21.63 | 21.59 | 21.63 | 2,846 | +0.04(+0.18%) |
Apr 19, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 632 | +0.09(+0.42%) |
Apr 18, 2018 | 21.64 | 21.65 | 21.50 | 21.50 | 7,339 | -0.27(-1.24%) |
Apr 17, 2018 | 21.78 | 21.79 | 21.71 | 21.77 | 4,900 | +0.06(+0.27%) |
Apr 16, 2018 | 21.91 | 21.91 | 21.67 | 21.71 | 12,584 | -0.31(-1.41%) |
Apr 13, 2018 | 22.00 | 22.02 | 21.89 | 22.02 | 4,013 | -0.03(-0.14%) |
Apr 12, 2018 | 22.23 | 22.23 | 21.72 | 22.05 | 27,866 | -0.19(-0.85%) |
Apr 11, 2018 | 22.31 | 22.31 | 22.14 | 22.24 | 3,179 | +0.09(+0.39%) |
Apr 10, 2018 | 22.17 | 22.24 | 22.11 | 22.15 | 4,461 | -0.19(-0.85%) |
Apr 09, 2018 | 22.35 | 22.35 | 22.15 | 22.34 | 9,930 | -0.11(-0.47%) |
Apr 06, 2018 | 22.17 | 22.52 | 22.15 | 22.45 | 38,083 | +0.37(+1.68%) |
Apr 05, 2018 | 22.24 | 22.24 | 22.02 | 22.08 | 6,947 | -0.14(-0.63%) |
Apr 04, 2018 | 22.80 | 22.80 | 22.22 | 22.22 | 150,274 | -0.18(-0.80%) |
Apr 03, 2018 | 22.53 | 22.64 | 22.40 | 22.40 | 16,316 | -0.59(-2.56%) |
Apr 02, 2018 | 22.35 | 23.08 | 22.27 | 22.99 | 81,169 | +0.63(+2.81%) |
Mar 29, 2018 | 22.36 | 22.36 | 22.36 | 0 | -0.22(-0.98%) | |
Mar 28, 2018 | 22.82 | 22.82 | 22.43 | 22.58 | 31,887 | +0.13(+0.58%) |
Mar 27, 2018 | 22.31 | 22.55 | 22.30 | 22.45 | 20,255 | +0.18(+0.81%) |
Mar 26, 2018 | 22.61 | 22.61 | 22.25 | 22.27 | 11,668 | -0.45(-2.00%) |
Mar 23, 2018 | 22.38 | 22.77 | 22.20 | 22.72 | 84,606 | +0.44(+1.98%) |
Mar 22, 2018 | 21.74 | 22.28 | 21.74 | 22.28 | 11,313 | +0.48(+2.21%) |
Mar 21, 2018 | 21.80 | 21.80 | 21.74 | 21.80 | 1,855 | -0.02(-0.09%) |
Mar 20, 2018 | 21.84 | 21.86 | 21.76 | 21.82 | 15,196 | -0.19(-0.86%) |
Mar 19, 2018 | 21.70 | 22.04 | 21.70 | 22.01 | 7,543 | +0.21(+0.96%) |
Mar 16, 2018 | 21.75 | 21.81 | 21.68 | 21.80 | 5,589 | -0.14(-0.64%) |
Mar 15, 2018 | 21.88 | 21.94 | 21.84 | 21.94 | 1,290 | +0.04(+0.18%) |
Mar 14, 2018 | 21.73 | 21.85 | 21.70 | 21.90 | 9,216 | +0.08(+0.37%) |
Mar 13, 2018 | 21.62 | 21.83 | 21.62 | 21.82 | 14,034 | +0.20(+0.93%) |
Mar 12, 2018 | 21.59 | 21.69 | 21.54 | 21.62 | 5,013 | +0.10(+0.45%) |
Mar 09, 2018 | 21.76 | 21.76 | 21.50 | 21.52 | 22,798 | -0.39(-1.76%) |
Mar 08, 2018 | 21.85 | 21.91 | 21.81 | 21.91 | 147,677 | +0.01(+0.05%) |
Mar 07, 2018 | 22.04 | 21.87 | 21.90 | 28,815 | +0.06(+0.25%) | |
Mar 06, 2018 | 21.74 | 21.90 | 21.74 | 21.84 | 5,121 | -0.04(-0.16%) |
Mar 05, 2018 | 22.20 | 22.20 | 21.80 | 21.88 | 18,071 | -0.20(-0.91%) |
Mar 02, 2018 | 22.37 | 22.48 | 22.07 | 22.08 | 9,884 | -0.25(-1.12%) |