Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.50 | 22.58 | 22.50 | 22.50 | 8,910 | -0.08(-0.34%) |
May 30, 2018 | 22.56 | 22.58 | 22.50 | 22.57 | 94,780 | -0.00(-0.02%) |
May 29, 2018 | 22.52 | 22.58 | 22.48 | 22.58 | 2,347 | +0.14(+0.60%) |
May 25, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 22.45 | 22.46 | 22.39 | 22.46 | 6,836 | +0.04(+0.19%) |
May 23, 2018 | 22.34 | 22.42 | 22.34 | 22.42 | 6,927 | +0.13(+0.57%) |
May 22, 2018 | 22.31 | 22.33 | 22.29 | 22.29 | 3,962 | +0.01(+0.04%) |
May 21, 2018 | 22.37 | 22.37 | 22.28 | 22.28 | 6,163 | -0.04(-0.18%) |
May 18, 2018 | 22.27 | 22.41 | 22.27 | 22.32 | 6,546 | -0.06(-0.25%) |
May 17, 2018 | 22.39 | 22.39 | 22.31 | 22.38 | 4,264 | -0.04(-0.18%) |
May 16, 2018 | 22.42 | 22.43 | 22.35 | 22.42 | 6,005 | +0.01(+0.06%) |
May 15, 2018 | 22.36 | 22.43 | 22.31 | 22.41 | 2,800 | -0.02(-0.07%) |
May 14, 2018 | 22.39 | 22.45 | 22.34 | 22.42 | 9,881 | +0.03(+0.13%) |
May 11, 2018 | 22.40 | 22.40 | 22.33 | 22.39 | 7,360 | +0.03(+0.11%) |
May 10, 2018 | 22.36 | 22.41 | 22.36 | 22.37 | 1,880 | -0.07(-0.30%) |
May 09, 2018 | 22.29 | 22.45 | 22.29 | 22.44 | 8,371 | +0.11(+0.50%) |
May 08, 2018 | 22.29 | 22.45 | 22.29 | 22.33 | 7,902 | +0.03(+0.13%) |
May 07, 2018 | 22.32 | 22.41 | 22.30 | 22.30 | 2,533 | -0.05(-0.20%) |
May 04, 2018 | 22.42 | 22.45 | 22.29 | 22.34 | 8,295 | -0.07(-0.30%) |
May 03, 2018 | 22.35 | 22.41 | 22.29 | 22.41 | 11,135 | +0.11(+0.50%) |
May 02, 2018 | 22.34 | 22.34 | 22.24 | 22.30 | 3,096 | +0.10(+0.45%) |
May 01, 2018 | 22.23 | 22.30 | 22.17 | 22.20 | 8,647 | +0.01(+0.04%) |
Apr 30, 2018 | 22.27 | 22.29 | 22.18 | 22.19 | 7,954 | -0.08(-0.34%) |
Apr 27, 2018 | 22.22 | 22.27 | 22.20 | 22.27 | 9,355 | +0.11(+0.50%) |
Apr 26, 2018 | 22.18 | 22.26 | 22.16 | 22.16 | 10,881 | -0.08(-0.34%) |
Apr 25, 2018 | 22.27 | 22.33 | 22.20 | 22.23 | 15,153 | -0.09(-0.40%) |
Apr 24, 2018 | 22.30 | 22.36 | 22.29 | 22.32 | 2,112 | -0.02(-0.10%) |
Apr 23, 2018 | 22.38 | 22.38 | 22.30 | 22.34 | 5,000 | +0.04(+0.19%) |
Apr 20, 2018 | 22.31 | 22.39 | 22.30 | 22.30 | 3,516 | -0.07(-0.32%) |
Apr 19, 2018 | 22.31 | 22.40 | 22.31 | 22.37 | 4,034 | +0.01(+0.05%) |
Apr 18, 2018 | 22.39 | 22.40 | 22.33 | 22.36 | 23,407 | -0.05(-0.22%) |
Apr 17, 2018 | 22.40 | 22.43 | 22.40 | 22.41 | 1,774 | -0.02(-0.09%) |
Apr 16, 2018 | 22.43 | 22.47 | 22.33 | 22.43 | 12,359 | +0.02(+0.08%) |
Apr 13, 2018 | 22.39 | 22.41 | 22.39 | 22.41 | 1,245 | +0.09(+0.39%) |
Apr 12, 2018 | 22.28 | 22.41 | 22.28 | 22.33 | 6,074 | -0.03(-0.15%) |
Apr 11, 2018 | 22.34 | 22.44 | 22.31 | 22.36 | 36,777 | +0.09(+0.41%) |
Apr 10, 2018 | 22.30 | 22.30 | 22.27 | 22.27 | 7,568 | +0.05(+0.23%) |
Apr 09, 2018 | 22.28 | 22.28 | 22.19 | 22.21 | 10,923 | -0.17(-0.76%) |
Apr 06, 2018 | 22.33 | 22.48 | 22.33 | 22.38 | 3,720 | +0.04(+0.19%) |
Apr 05, 2018 | 22.33 | 22.37 | 22.26 | 22.34 | 6,100 | -0.01(-0.04%) |
Apr 04, 2018 | 22.37 | 22.43 | 22.29 | 22.35 | 4,235 | -0.03(-0.12%) |
Apr 03, 2018 | 22.43 | 22.44 | 22.38 | 22.38 | 4,552 | +0.00(+0.00%) |
Apr 02, 2018 | 22.34 | 22.40 | 22.31 | 22.38 | 3,166 | -0.02(-0.09%) |
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 22.29 | 22.43 | 22.29 | 22.43 | 36,767 | +0.21(+0.96%) |
Mar 27, 2018 | 22.25 | 22.27 | 22.18 | 22.21 | 23,586 | -0.06(-0.27%) |
Mar 26, 2018 | 22.25 | 22.29 | 22.25 | 22.27 | 7,016 | -0.01(-0.05%) |
Mar 23, 2018 | 22.28 | 22.29 | 22.28 | 22.28 | 5,850 | -0.01(-0.04%) |
Mar 22, 2018 | 22.16 | 22.29 | 22.16 | 22.29 | 3,424 | +0.11(+0.49%) |
Mar 21, 2018 | 22.26 | 22.26 | 22.13 | 22.18 | 91,041 | -0.03(-0.14%) |
Mar 20, 2018 | 22.21 | 22.25 | 22.16 | 22.22 | 4,912 | -0.02(-0.09%) |
Mar 19, 2018 | 22.22 | 22.24 | 22.22 | 22.24 | 4,448 | +0.03(+0.15%) |
Mar 16, 2018 | 22.16 | 22.22 | 22.16 | 22.20 | 7,108 | +0.02(+0.08%) |
Mar 15, 2018 | 22.21 | 22.21 | 22.18 | 22.18 | 1,961 | +0.00(+0.02%) |
Mar 14, 2018 | 22.28 | 22.30 | 22.18 | 22.18 | 5,499 | -0.09(-0.41%) |
Mar 13, 2018 | 22.12 | 22.28 | 22.12 | 22.27 | 2,955 | +0.10(+0.43%) |
Mar 12, 2018 | 22.25 | 22.25 | 22.18 | 22.18 | 2,508 | -0.04(-0.17%) |
Mar 09, 2018 | 22.29 | 22.29 | 22.12 | 22.21 | 24,660 | -0.11(-0.49%) |
Mar 08, 2018 | 22.33 | 22.33 | 22.30 | 22.32 | 5,931 | +0.02(+0.08%) |
Mar 07, 2018 | 22.31 | 22.31 | 25,489 | +0.02(+0.07%) | ||
Mar 06, 2018 | 22.31 | 22.32 | 22.28 | 22.29 | 8,975 | -0.01(-0.03%) |
Mar 05, 2018 | 22.35 | 22.35 | 22.30 | 22.30 | 3,367 | -0.06(-0.25%) |
Mar 02, 2018 | 22.30 | 22.35 | 22.30 | 22.35 | 519 | +0.05(+0.21%) |