Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.36 | 23.36 | 23.20 | 23.21 | 149,285 | -0.18(-0.75%) |
May 30, 2018 | 23.31 | 23.42 | 23.31 | 23.38 | 11,894 | +0.19(+0.84%) |
May 29, 2018 | 23.31 | 23.36 | 23.16 | 23.19 | 36,778 | -0.33(-1.39%) |
May 25, 2018 | 23.51 | 23.51 | 23.51 | 0 | -0.05(-0.23%) | |
May 24, 2018 | 23.63 | 23.63 | 23.45 | 23.57 | 2,980 | -0.25(-1.07%) |
May 23, 2018 | 23.70 | 23.83 | 23.70 | 23.82 | 116,557 | -0.02(-0.10%) |
May 22, 2018 | 23.83 | 23.87 | 23.83 | 23.85 | 3,183 | -0.03(-0.13%) |
May 21, 2018 | 23.86 | 23.88 | 23.84 | 23.88 | 3,975 | -0.01(-0.04%) |
May 18, 2018 | 23.91 | 23.91 | 23.88 | 23.88 | 2,270 | -0.01(-0.05%) |
May 17, 2018 | 23.92 | 23.92 | 23.90 | 23.90 | 2,051 | -0.01(-0.06%) |
May 16, 2018 | 23.87 | 23.91 | 23.87 | 23.91 | 1,201 | +0.04(+0.18%) |
May 15, 2018 | 23.87 | 23.90 | 23.87 | 23.87 | 1,279 | -0.22(-0.91%) |
May 14, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 1,135 | +0.15(+0.63%) |
May 11, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 10,332 | +0.19(+0.82%) |
May 10, 2018 | 23.80 | 23.80 | 23.74 | 23.74 | 5,109 | +0.17(+0.71%) |
May 09, 2018 | 23.58 | 23.58 | 23.58 | 23.58 | 908 | -0.26(-1.07%) |
May 08, 2018 | 23.80 | 23.83 | 23.80 | 23.83 | 2,157 | +0.06(+0.26%) |
May 07, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 3,107 | +0.35(+1.50%) |
May 03, 2018 | 23.42 | 23.42 | 23.42 | 0 | -0.18(-0.76%) | |
May 02, 2018 | 23.56 | 23.60 | 23.56 | 23.60 | 1,105 | +0.02(+0.09%) |
May 01, 2018 | 23.58 | 23.58 | 23.58 | 23.58 | 908 | -0.14(-0.59%) |
Apr 30, 2018 | 23.74 | 23.74 | 23.72 | 23.72 | 937 | -0.05(-0.22%) |
Apr 27, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 227 | +0.20(+0.86%) |
Apr 25, 2018 | 23.57 | 23.57 | 23.57 | 84 | -0.11(-0.45%) | |
Apr 24, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 567 | +0.02(+0.07%) |
Apr 23, 2018 | 23.66 | 23.66 | 23.65 | 23.66 | 18,273 | -0.07(-0.30%) |
Apr 20, 2018 | 23.73 | 23.73 | 23.73 | 23.73 | 231 | +0.04(+0.15%) |
Apr 17, 2018 | 23.69 | 23.69 | 23.69 | 42 | +0.11(+0.45%) | |
Apr 16, 2018 | 23.60 | 23.60 | 23.57 | 23.59 | 1,390 | +0.12(+0.53%) |
Apr 13, 2018 | 23.46 | 23.46 | 23.46 | 23.46 | 1,292 | -0.02(-0.09%) |
Apr 12, 2018 | 23.47 | 23.51 | 23.47 | 23.48 | 11,349 | -0.10(-0.44%) |
Apr 11, 2018 | 23.55 | 23.58 | 23.55 | 23.58 | 4,656 | -0.03(-0.11%) |
Apr 10, 2018 | 23.63 | 23.63 | 23.57 | 23.61 | 12,301 | -0.04(-0.15%) |
Apr 09, 2018 | 23.57 | 23.65 | 23.57 | 23.65 | 2,711 | +0.33(+1.43%) |
Apr 06, 2018 | 23.44 | 23.44 | 23.31 | 23.31 | 1,564 | -0.11(-0.48%) |
Apr 04, 2018 | 23.43 | 23.43 | 23.43 | 128 | -0.02(-0.07%) | |
Apr 03, 2018 | 23.46 | 23.46 | 23.44 | 23.44 | 2,937 | +0.09(+0.37%) |
Apr 02, 2018 | 23.36 | 23.36 | 23.36 | 23.36 | 1,784 | -0.31(-1.31%) |
Mar 29, 2018 | 23.66 | 23.66 | 23.66 | 0 | +0.59(+2.56%) | |
Mar 27, 2018 | 23.07 | 23.07 | 23.07 | 0 | +0.02(+0.07%) | |
Mar 26, 2018 | 23.07 | 23.07 | 22.89 | 23.06 | 3,860 | +0.17(+0.74%) |
Mar 23, 2018 | 23.07 | 23.07 | 22.89 | 22.89 | 1,861 | -0.55(-2.37%) |
Mar 21, 2018 | 23.44 | 23.44 | 23.44 | 85 | +0.06(+0.24%) | |
Mar 20, 2018 | 23.37 | 23.39 | 23.35 | 23.39 | 14,758 | -0.04(-0.17%) |
Mar 19, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 2,727 | -0.24(-1.00%) |
Mar 16, 2018 | 23.67 | 23.67 | 23.66 | 23.66 | 1,690 | -0.16(-0.67%) |
Mar 15, 2018 | 23.84 | 23.84 | 23.82 | 23.82 | 3,179 | +0.09(+0.37%) |
Mar 14, 2018 | 23.73 | 23.73 | 23.73 | 23.73 | 1,021 | -0.05(-0.22%) |
Mar 13, 2018 | 23.79 | 23.79 | 23.79 | 23.79 | 267 | +0.12(+0.49%) |
Mar 12, 2018 | 23.65 | 23.67 | 23.65 | 23.67 | 2,155 | +0.10(+0.44%) |
Mar 09, 2018 | 23.57 | 23.57 | 23.57 | 23.57 | 681 | +0.07(+0.30%) |
Mar 08, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 2,902 | -0.13(-0.56%) |
Mar 06, 2018 | 23.68 | 23.68 | 23.63 | 23.63 | 617 | +0.20(+0.86%) |
Mar 05, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 4,672 | +0.10(+0.43%) |
Mar 02, 2018 | 23.07 | 23.33 | 23.07 | 23.32 | 2,270 | -0.17(-0.73%) |
Mar 01, 2018 | 23.44 | 23.50 | 23.44 | 23.50 | 11,645 | -0.52(-2.18%) |
Feb 28, 2018 | 24.01 | 24.02 | 24.01 | 24.02 | 522 | -0.08(-0.35%) |
Feb 27, 2018 | 24.19 | 24.25 | 24.08 | 24.10 | 1,815 | -0.04(-0.15%) |
Feb 26, 2018 | 24.16 | 24.19 | 24.14 | 24.14 | 7,573 | +0.46(+1.94%) |
Feb 22, 2018 | 23.68 | 23.68 | 23.68 | 0 | -0.08(-0.36%) | |
Feb 21, 2018 | 23.79 | 23.79 | 23.77 | 23.77 | 2,270 | -0.14(-0.57%) |
Feb 20, 2018 | 23.86 | 23.95 | 23.86 | 23.90 | 2,205 | -0.09(-0.37%) |
Feb 16, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.37(+1.57%) | |
Feb 15, 2018 | 23.55 | 23.62 | 23.55 | 23.62 | 454 | +0.23(+0.98%) |
Feb 14, 2018 | 22.99 | 23.39 | 22.99 | 23.39 | 1,444 | +0.24(+1.03%) |
Feb 13, 2018 | 22.99 | 23.15 | 22.99 | 23.15 | 2,169 | -0.23(-0.96%) |
Feb 12, 2018 | 23.24 | 23.43 | 23.24 | 23.38 | 11,212 | +0.36(+1.56%) |
Feb 09, 2018 | 22.95 | 23.02 | 22.63 | 23.02 | 546 | +0.03(+0.12%) |
Feb 08, 2018 | 23.35 | 23.35 | 23.01 | 22.99 | 8,107 | -0.56(-2.38%) |
Feb 07, 2018 | 23.68 | 23.69 | 23.55 | 23.55 | 493 | -0.14(-0.57%) |
Feb 06, 2018 | 23.38 | 23.71 | 23.38 | 23.69 | 3,926 | +0.29(+1.24%) |
Feb 05, 2018 | 23.82 | 23.84 | 23.13 | 23.40 | 5,663 | -0.92(-3.80%) |
Feb 02, 2018 | 24.53 | 24.53 | 24.32 | 24.32 | 11,430 | -0.28(-1.15%) |
Feb 01, 2018 | 24.61 | 24.61 | 24.61 | 24.61 | 736 | +0.07(+0.27%) |
Jan 31, 2018 | 24.57 | 24.57 | 24.51 | 24.54 | 3,224 | -0.15(-0.59%) |
Jan 30, 2018 | 24.69 | 24.63 | 24.69 | 3,950 | -0.09(-0.36%) | |
Jan 29, 2018 | 24.98 | 24.98 | 24.76 | 24.77 | 126,669 | -0.35(-1.40%) |
Jan 26, 2018 | 25.02 | 25.17 | 24.97 | 25.13 | 10,638 | +0.23(+0.92%) |
Jan 25, 2018 | 25.03 | 25.04 | 24.89 | 24.90 | 3,722,008 | -0.07(-0.28%) |
Jan 24, 2018 | 25.07 | 25.07 | 24.96 | 24.97 | 4,967 | -0.06(-0.23%) |
Jan 23, 2018 | 25.05 | 25.06 | 24.99 | 25.02 | 24,181 | +0.14(+0.57%) |
Jan 22, 2018 | 24.80 | 24.88 | 24.80 | 24.88 | 4,652 | +0.07(+0.30%) |
Jan 19, 2018 | 24.82 | 24.84 | 24.78 | 24.81 | 1,915 | +0.24(+0.97%) |
Jan 18, 2018 | 24.62 | 24.64 | 24.57 | 24.57 | 6,132 | -0.33(-1.34%) |
Jan 17, 2018 | 24.82 | 24.92 | 24.81 | 24.91 | 5,998 | +0.18(+0.75%) |
Jan 16, 2018 | 24.83 | 24.83 | 24.68 | 24.72 | 5,748 | +0.05(+0.21%) |
Jan 12, 2018 | 24.67 | 24.67 | 24.67 | 0 | +0.11(+0.47%) | |
Jan 11, 2018 | 24.51 | 24.55 | 24.45 | 24.55 | 4,856 | +0.13(+0.54%) |
Jan 10, 2018 | 24.44 | 24.47 | 24.42 | 24.42 | 4,966 | +0.10(+0.40%) |
Jan 09, 2018 | 24.29 | 24.32 | 24.29 | 24.32 | 1,901 | +0.03(+0.11%) |
Jan 08, 2018 | 24.25 | 24.30 | 24.18 | 24.30 | 4,688 | +0.14(+0.59%) |
Jan 05, 2018 | 24.10 | 24.16 | 24.05 | 24.16 | 5,090 | +0.09(+0.36%) |
Jan 04, 2018 | 24.10 | 24.17 | 24.07 | 24.07 | 2,619 | +0.30(+1.26%) |
Jan 03, 2018 | 23.58 | 23.77 | 23.58 | 23.77 | 11,486 | +0.28(+1.20%) |
Jan 02, 2018 | 23.44 | 23.49 | 23.44 | 23.49 | 1,154 | +0.11(+0.49%) |
Dec 29, 2017 | 23.37 | 23.37 | 23.37 | 0 | +0.04(+0.16%) | |
Dec 28, 2017 | 23.37 | 23.37 | 23.34 | 23.34 | 1,494 | -0.03(-0.12%) |
Dec 27, 2017 | 23.36 | 23.38 | 23.36 | 23.36 | 1,922 | -0.00(-0.01%) |
Dec 26, 2017 | 23.39 | 23.39 | 23.36 | 23.36 | 2,081 | +0.03(+0.12%) |
Dec 22, 2017 | 23.33 | 23.34 | 23.33 | 23.34 | 619 | +0.03(+0.11%) |
Dec 21, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 56,773 | +0.04(+0.18%) |
Dec 20, 2017 | 23.30 | 23.30 | 23.27 | 23.27 | 641 | -0.04(-0.16%) |
Dec 19, 2017 | 23.31 | 23.31 | 23.24 | 23.31 | 2,633 | -0.10(-0.41%) |
Dec 18, 2017 | 23.41 | 23.43 | 23.40 | 23.40 | 2,056 | +0.33(+1.41%) |
Dec 15, 2017 | 23.16 | 23.16 | 23.07 | 23.08 | 25,004 | -0.10(-0.45%) |
Dec 14, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 1,136 | -0.01(-0.04%) |
Dec 13, 2017 | 23.28 | 23.28 | 23.19 | 23.19 | 10,570 | +0.10(+0.42%) |
Dec 12, 2017 | 23.14 | 23.14 | 23.10 | 23.10 | 25,138 | +0.04(+0.19%) |
Dec 11, 2017 | 23.09 | 23.09 | 23.05 | 23.05 | 5,000 | +0.06(+0.25%) |
Dec 08, 2017 | 23.02 | 23.02 | 22.99 | 22.99 | 2,841 | +0.11(+0.48%) |
Dec 07, 2017 | 22.94 | 22.95 | 22.88 | 22.88 | 11,138 | +0.04(+0.19%) |
Dec 06, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 454 | -0.09(-0.41%) |
Dec 05, 2017 | 22.93 | 22.98 | 22.92 | 22.93 | 1,591 | +0.01(+0.03%) |
Dec 04, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 87,405 | -0.04(-0.16%) |
Dec 01, 2017 | 23.25 | 23.25 | 22.96 | 1,108 | -0.29(-1.23%) | |
Nov 30, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 361 | +0.10(+0.41%) |
Nov 29, 2017 | 23.15 | 23.16 | 23.15 | 23.16 | 991 | +0.01(+0.03%) |
Nov 28, 2017 | 23.10 | 23.15 | 23.09 | 23.15 | 1,164 | +0.02(+0.08%) |
Nov 27, 2017 | 23.14 | 23.14 | 23.13 | 23.13 | 568 | +0.14(+0.59%) |
Nov 22, 2017 | 22.99 | 22.99 | 22.99 | 34 | -0.00(-0.02%) | |
Nov 21, 2017 | 22.98 | 23.00 | 22.98 | 23.00 | 3,324 | +0.30(+1.32%) |
Nov 17, 2017 | 22.70 | 22.70 | 22.70 | 152 | -0.15(-0.65%) | |
Nov 16, 2017 | 22.74 | 22.85 | 22.74 | 22.85 | 340 | +0.39(+1.72%) |
Nov 15, 2017 | 22.40 | 22.49 | 22.40 | 22.46 | 4,113 | -0.17(-0.74%) |
Nov 14, 2017 | 22.63 | 22.63 | 22.63 | 22.63 | 203 | -0.13(-0.58%) |
Nov 13, 2017 | 22.73 | 22.76 | 22.73 | 22.76 | 2,024 | -0.07(-0.31%) |
Nov 10, 2017 | 22.84 | 22.86 | 22.83 | 22.83 | 2,607 | -0.20(-0.87%) |
Nov 09, 2017 | 22.95 | 23.03 | 22.84 | 23.03 | 3,227 | -0.20(-0.88%) |
Nov 08, 2017 | 23.20 | 23.25 | 23.20 | 23.24 | 7,933 | +0.22(+0.97%) |
Nov 07, 2017 | 23.10 | 23.10 | 22.99 | 23.01 | 3,039 | +0.15(+0.64%) |