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%) |