Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.59 | 23.59 | 23.38 | 23.46 | 5,961 | -0.08(-0.32%) |
May 30, 2018 | 23.37 | 23.57 | 23.37 | 23.54 | 3,627 | +0.22(+0.93%) |
May 29, 2018 | 23.39 | 23.39 | 23.26 | 23.32 | 5,273 | -0.10(-0.43%) |
May 25, 2018 | 23.42 | 23.42 | 23.42 | 0 | -0.18(-0.75%) | |
May 24, 2018 | 23.44 | 23.61 | 23.44 | 23.60 | 4,717 | +0.07(+0.29%) |
May 23, 2018 | 23.46 | 23.55 | 23.46 | 23.53 | 5,304 | -0.18(-0.74%) |
May 22, 2018 | 23.76 | 23.82 | 23.71 | 23.71 | 14,698 | -0.05(-0.21%) |
May 21, 2018 | 23.76 | 23.77 | 23.73 | 23.76 | 12,413 | +0.04(+0.18%) |
May 18, 2018 | 23.61 | 23.72 | 23.61 | 23.72 | 15,071 | -0.03(-0.14%) |
May 17, 2018 | 23.59 | 23.77 | 23.59 | 23.75 | 40,903 | +0.14(+0.60%) |
May 16, 2018 | 23.59 | 23.65 | 23.54 | 23.61 | 34,586 | +0.10(+0.43%) |
May 15, 2018 | 23.49 | 23.51 | 23.40 | 23.51 | 11,235 | -0.12(-0.50%) |
May 14, 2018 | 23.61 | 23.64 | 23.56 | 23.62 | 10,133 | +0.07(+0.28%) |
May 11, 2018 | 23.65 | 23.65 | 23.55 | 23.56 | 12,300 | -0.08(-0.35%) |
May 10, 2018 | 23.56 | 23.65 | 23.51 | 23.64 | 21,236 | +0.21(+0.89%) |
May 09, 2018 | 23.33 | 23.44 | 23.32 | 23.43 | 17,889 | +0.15(+0.65%) |
May 08, 2018 | 23.20 | 23.29 | 23.20 | 23.28 | 11,467 | +0.02(+0.07%) |
May 07, 2018 | 23.37 | 23.37 | 23.23 | 23.26 | 118,332 | +0.05(+0.22%) |
May 04, 2018 | 23.02 | 23.24 | 22.97 | 23.21 | 1,569,186 | +0.18(+0.80%) |
May 03, 2018 | 23.20 | 23.20 | 22.98 | 23.03 | 32,915 | -0.04(-0.18%) |
May 02, 2018 | 23.30 | 23.30 | 23.05 | 23.07 | 153,076 | +0.04(+0.18%) |
May 01, 2018 | 23.09 | 23.09 | 22.97 | 23.03 | 17,068 | -0.17(-0.72%) |
Apr 30, 2018 | 23.30 | 23.30 | 23.15 | 23.20 | 50,041 | -0.21(-0.89%) |
Apr 27, 2018 | 23.41 | 23.47 | 23.37 | 23.41 | 30,050 | -0.08(-0.32%) |
Apr 26, 2018 | 23.49 | 23.49 | 23.37 | 23.48 | 12,756 | +0.10(+0.43%) |
Apr 25, 2018 | 23.40 | 23.45 | 23.38 | 23.38 | 49,252 | -0.12(-0.50%) |
Apr 24, 2018 | 23.58 | 23.58 | 23.40 | 23.50 | 62,202 | +0.04(+0.18%) |
Apr 23, 2018 | 23.53 | 23.53 | 23.44 | 23.46 | 22,328 | -0.09(-0.39%) |
Apr 20, 2018 | 23.57 | 23.58 | 23.50 | 23.55 | 29,910 | -0.14(-0.58%) |
Apr 19, 2018 | 23.76 | 23.76 | 23.61 | 23.69 | 44,958 | +0.05(+0.19%) |
Apr 18, 2018 | 23.58 | 23.68 | 23.58 | 23.64 | 48,218 | +0.18(+0.75%) |
Apr 17, 2018 | 23.41 | 23.48 | 23.39 | 23.46 | 226,818 | +0.12(+0.50%) |
Apr 16, 2018 | 23.37 | 23.38 | 23.33 | 23.35 | 4,191 | +0.02(+0.07%) |
Apr 13, 2018 | 23.38 | 23.38 | 23.28 | 23.33 | 5,160 | +0.11(+0.47%) |
Apr 12, 2018 | 23.28 | 23.32 | 23.22 | 23.22 | 31,869 | -0.06(-0.25%) |
Apr 11, 2018 | 23.26 | 23.35 | 23.26 | 23.28 | 27,953 | +0.01(+0.02%) |
Apr 10, 2018 | 23.29 | 23.31 | 23.25 | 23.27 | 36,484 | +0.29(+1.25%) |
Apr 09, 2018 | 23.08 | 23.12 | 22.99 | 22.99 | 7,847 | -0.01(-0.04%) |
Apr 06, 2018 | 23.09 | 23.19 | 22.91 | 22.99 | 11,961 | -0.16(-0.69%) |
Apr 05, 2018 | 23.15 | 23.16 | 23.10 | 23.15 | 12,622 | +0.11(+0.47%) |
Apr 04, 2018 | 22.90 | 23.08 | 22.90 | 23.05 | 21,613 | +0.08(+0.36%) |
Apr 03, 2018 | 22.86 | 22.97 | 22.81 | 22.96 | 8,349 | +0.18(+0.77%) |
Apr 02, 2018 | 22.96 | 22.99 | 22.76 | 22.79 | 4,248 | -0.29(-1.27%) |
Mar 29, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.22(+0.95%) | |
Mar 28, 2018 | 22.97 | 22.98 | 22.86 | 22.86 | 13,155 | -0.08(-0.36%) |
Mar 27, 2018 | 23.05 | 23.15 | 22.94 | 22.94 | 23,258 | -0.15(-0.66%) |
Mar 26, 2018 | 23.03 | 23.10 | 22.90 | 23.10 | 5,463 | +0.31(+1.36%) |
Mar 23, 2018 | 22.93 | 22.93 | 22.79 | 22.79 | 1,761 | +0.00(+0.00%) |
Mar 22, 2018 | 23.03 | 23.03 | 22.79 | 22.79 | 23,657 | -0.36(-1.56%) |
Mar 21, 2018 | 23.00 | 23.16 | 22.99 | 23.15 | 12,306 | +0.14(+0.62%) |
Mar 20, 2018 | 23.06 | 23.06 | 22.97 | 23.00 | 22,798 | +0.01(+0.04%) |
Mar 19, 2018 | 23.11 | 23.12 | 22.88 | 22.99 | 158,706 | -0.23(-0.97%) |
Mar 16, 2018 | 23.10 | 23.23 | 23.10 | 23.22 | 14,051 | +0.12(+0.51%) |
Mar 15, 2018 | 23.28 | 23.28 | 23.10 | 23.10 | 8,411 | -0.19(-0.83%) |
Mar 14, 2018 | 23.38 | 23.38 | 23.30 | 23.30 | 12,447 | +0.03(+0.14%) |
Mar 13, 2018 | 23.31 | 23.37 | 23.23 | 23.26 | 23,292 | -0.09(-0.39%) |
Mar 12, 2018 | 23.30 | 23.36 | 23.28 | 23.36 | 207,079 | +0.08(+0.36%) |
Mar 09, 2018 | 23.20 | 23.30 | 23.16 | 23.27 | 9,189 | +0.19(+0.81%) |
Mar 08, 2018 | 23.11 | 23.11 | 23.04 | 23.09 | 20,959 | +0.01(+0.06%) |
Mar 07, 2018 | 23.09 | 22.99 | 23.07 | 60,153 | -0.09(-0.40%) | |
Mar 06, 2018 | 23.13 | 23.17 | 23.11 | 23.16 | 3,606 | +0.19(+0.84%) |
Mar 05, 2018 | 22.86 | 23.02 | 22.86 | 22.97 | 6,886 | +0.05(+0.22%) |
Mar 02, 2018 | 22.84 | 22.92 | 22.84 | 22.92 | 17,527 | -0.03(-0.15%) |