Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.39 | 23.52 | 23.39 | 23.49 | 35,526 | -0.01(-0.04%) |
May 30, 2018 | 23.48 | 23.53 | 23.39 | 23.50 | 59,996 | +0.11(+0.47%) |
May 29, 2018 | 23.35 | 23.44 | 23.31 | 23.39 | 41,514 | +0.08(+0.34%) |
May 25, 2018 | 23.31 | 23.31 | 23.31 | 0 | +0.04(+0.17%) | |
May 24, 2018 | 23.15 | 23.27 | 23.13 | 23.27 | 26,798 | +0.09(+0.39%) |
May 23, 2018 | 23.06 | 23.25 | 23.06 | 23.18 | 23,490 | +0.02(+0.09%) |
May 22, 2018 | 23.10 | 23.18 | 23.05 | 23.16 | 33,740 | +0.13(+0.56%) |
May 21, 2018 | 23.21 | 23.21 | 23.02 | 23.03 | 14,991 | -0.08(-0.35%) |
May 18, 2018 | 23.27 | 23.27 | 23.11 | 23.11 | 32,469 | -0.11(-0.47%) |
May 17, 2018 | 23.25 | 23.25 | 23.15 | 23.22 | 23,100 | +0.00(+0.00%) |
May 16, 2018 | 23.22 | 23.25 | 23.15 | 23.22 | 33,400 | +0.09(+0.39%) |
May 15, 2018 | 23.13 | 23.21 | 22.95 | 23.13 | 31,575 | -0.08(-0.34%) |
May 14, 2018 | 23.35 | 23.39 | 23.08 | 23.21 | 35,847 | -0.15(-0.64%) |
May 11, 2018 | 23.24 | 23.36 | 23.17 | 23.36 | 40,760 | +0.25(+1.08%) |
May 10, 2018 | 22.93 | 23.11 | 22.88 | 23.11 | 54,205 | +0.32(+1.40%) |
May 09, 2018 | 22.69 | 22.79 | 22.59 | 22.79 | 78,337 | +0.10(+0.44%) |
May 08, 2018 | 22.67 | 22.69 | 22.62 | 22.69 | 25,494 | +0.02(+0.09%) |
May 07, 2018 | 22.64 | 22.68 | 22.59 | 22.67 | 26,584 | +0.03(+0.13%) |
May 04, 2018 | 22.50 | 22.76 | 22.50 | 22.64 | 24,397 | +0.09(+0.40%) |
May 03, 2018 | 22.60 | 22.73 | 22.55 | 22.55 | 21,205 | -0.12(-0.53%) |
May 02, 2018 | 22.72 | 22.79 | 22.66 | 22.67 | 22,838 | -0.09(-0.40%) |
May 01, 2018 | 22.68 | 22.79 | 22.68 | 22.76 | 17,836 | -0.01(-0.04%) |
Apr 30, 2018 | 22.80 | 22.80 | 22.73 | 22.77 | 14,112 | -0.02(-0.09%) |
Apr 27, 2018 | 22.78 | 22.92 | 22.70 | 22.79 | 29,986 | -0.05(-0.22%) |
Apr 26, 2018 | 22.92 | 22.92 | 22.80 | 22.84 | 29,598 | -0.12(-0.52%) |
Apr 25, 2018 | 22.96 | 23.00 | 22.77 | 22.96 | 91,069 | -0.07(-0.30%) |
Apr 24, 2018 | 23.01 | 23.03 | 22.95 | 23.03 | 62,299 | -0.01(-0.04%) |
Apr 23, 2018 | 22.96 | 23.04 | 22.95 | 23.04 | 22,096 | +0.09(+0.39%) |
Apr 20, 2018 | 22.78 | 23.12 | 22.74 | 22.95 | 72,670 | +0.18(+0.79%) |
Apr 19, 2018 | 22.63 | 22.79 | 22.63 | 22.77 | 52,068 | +0.02(+0.09%) |
Apr 18, 2018 | 22.89 | 22.89 | 22.68 | 22.75 | 34,448 | -0.12(-0.52%) |
Apr 17, 2018 | 22.72 | 22.87 | 22.67 | 22.87 | 35,812 | +0.07(+0.31%) |
Apr 16, 2018 | 22.85 | 22.85 | 22.74 | 22.80 | 16,606 | +0.02(+0.09%) |
Apr 13, 2018 | 22.70 | 22.78 | 22.70 | 22.78 | 21,438 | +0.06(+0.26%) |
Apr 12, 2018 | 22.75 | 22.84 | 22.61 | 22.72 | 42,778 | -0.05(-0.22%) |
Apr 11, 2018 | 22.82 | 22.90 | 22.72 | 22.77 | 79,063 | -0.06(-0.26%) |
Apr 10, 2018 | 22.90 | 23.04 | 22.82 | 22.83 | 66,810 | -0.09(-0.39%) |
Apr 09, 2018 | 22.99 | 23.04 | 22.82 | 22.92 | 17,071 | -0.11(-0.48%) |
Apr 06, 2018 | 22.93 | 23.06 | 22.93 | 23.03 | 37,112 | +0.05(+0.22%) |
Apr 05, 2018 | 22.91 | 23.08 | 22.82 | 22.98 | 33,414 | +0.05(+0.22%) |
Apr 04, 2018 | 22.77 | 22.96 | 22.77 | 22.93 | 23,639 | +0.01(+0.04%) |
Apr 03, 2018 | 23.09 | 23.09 | 22.78 | 22.92 | 20,744 | -0.15(-0.65%) |
Apr 02, 2018 | 23.06 | 23.26 | 22.86 | 23.07 | 20,272 | +0.01(+0.04%) |
Mar 29, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 23.18 | 23.18 | 22.92 | 22.95 | 17,646 | -0.57(-2.42%) |
Mar 27, 2018 | 23.43 | 23.52 | 23.30 | 23.52 | 32,185 | +0.15(+0.64%) |
Mar 26, 2018 | 23.30 | 23.37 | 23.25 | 23.37 | 24,462 | +0.19(+0.82%) |
Mar 23, 2018 | 23.34 | 23.38 | 23.07 | 23.18 | 34,928 | -0.20(-0.86%) |
Mar 22, 2018 | 23.45 | 23.45 | 23.25 | 23.38 | 34,529 | +0.05(+0.21%) |
Mar 21, 2018 | 23.47 | 23.47 | 23.33 | 23.33 | 36,280 | -0.14(-0.60%) |
Mar 20, 2018 | 23.58 | 23.61 | 23.47 | 23.47 | 49,805 | -0.13(-0.55%) |
Mar 19, 2018 | 23.55 | 23.64 | 23.48 | 23.60 | 37,498 | +0.05(+0.21%) |
Mar 16, 2018 | 23.66 | 23.66 | 23.42 | 23.55 | 128,397 | +0.00(+0.00%) |
Mar 15, 2018 | 23.60 | 23.65 | 23.39 | 23.55 | 124,016 | -0.13(-0.55%) |
Mar 14, 2018 | 23.67 | 23.92 | 23.64 | 23.68 | 137,144 | -0.09(-0.38%) |
Mar 13, 2018 | 23.74 | 23.79 | 23.69 | 23.77 | 22,456 | +0.05(+0.21%) |
Mar 12, 2018 | 23.65 | 23.80 | 23.65 | 23.72 | 31,394 | -0.04(-0.17%) |
Mar 09, 2018 | 23.76 | 23.78 | 23.74 | 23.76 | 20,719 | -0.01(-0.04%) |
Mar 08, 2018 | 23.62 | 23.77 | 23.59 | 23.77 | 86,681 | +0.19(+0.81%) |
Mar 07, 2018 | 23.60 | 23.64 | 23.55 | 23.58 | 41,203 | -0.10(-0.42%) |
Mar 06, 2018 | 23.54 | 23.73 | 23.54 | 23.68 | 21,675 | +0.07(+0.30%) |
Mar 05, 2018 | 23.41 | 23.61 | 23.41 | 23.61 | 28,859 | +0.12(+0.51%) |
Mar 02, 2018 | 23.50 | 23.54 | 23.38 | 23.49 | 29,219 | +0.01(+0.04%) |