Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.40 | 23.49 | 23.32 | 23.40 | 14,776 | -0.02(-0.10%) |
May 30, 2018 | 23.09 | 23.47 | 23.09 | 23.42 | 44,771 | +0.31(+1.32%) |
May 29, 2018 | 23.18 | 23.18 | 22.98 | 23.12 | 30,046 | -0.09(-0.40%) |
May 25, 2018 | 23.21 | 23.21 | 23.21 | 0 | -0.09(-0.39%) | |
May 24, 2018 | 23.49 | 23.60 | 23.20 | 23.30 | 12,023 | -0.17(-0.72%) |
May 23, 2018 | 23.41 | 23.47 | 23.34 | 23.47 | 9,579 | +0.10(+0.43%) |
May 22, 2018 | 23.38 | 23.54 | 23.28 | 23.37 | 14,756 | -0.03(-0.13%) |
May 21, 2018 | 23.25 | 23.43 | 23.25 | 23.40 | 13,277 | +0.15(+0.63%) |
May 18, 2018 | 23.40 | 23.44 | 23.25 | 23.25 | 24,555 | -0.05(-0.20%) |
May 17, 2018 | 23.31 | 23.37 | 23.29 | 23.30 | 16,813 | +0.05(+0.23%) |
May 16, 2018 | 23.29 | 23.33 | 23.19 | 23.25 | 13,473 | +0.02(+0.10%) |
May 15, 2018 | 23.05 | 23.24 | 23.05 | 23.22 | 17,786 | +0.17(+0.73%) |
May 14, 2018 | 23.25 | 23.26 | 23.03 | 23.05 | 35,210 | -0.07(-0.30%) |
May 11, 2018 | 23.11 | 23.24 | 23.06 | 23.12 | 9,043 | +0.02(+0.10%) |
May 10, 2018 | 23.25 | 23.27 | 23.08 | 23.10 | 23,510 | -0.15(-0.63%) |
May 09, 2018 | 23.19 | 23.32 | 23.18 | 23.25 | 12,661 | +0.08(+0.36%) |
May 08, 2018 | 23.11 | 23.24 | 23.11 | 23.16 | 17,546 | +0.04(+0.16%) |
May 07, 2018 | 23.22 | 23.22 | 23.11 | 23.12 | 12,302 | -0.05(-0.23%) |
May 04, 2018 | 23.11 | 23.33 | 23.04 | 23.18 | 20,899 | +0.06(+0.26%) |
May 03, 2018 | 23.29 | 23.33 | 23.11 | 23.12 | 10,662 | -0.17(-0.72%) |
May 02, 2018 | 23.14 | 23.41 | 23.11 | 23.28 | 18,504 | +0.08(+0.33%) |
May 01, 2018 | 23.11 | 23.24 | 23.08 | 23.21 | 54,363 | +0.07(+0.30%) |
Apr 30, 2018 | 23.21 | 23.39 | 23.13 | 23.14 | 23,889 | -0.05(-0.20%) |
Apr 27, 2018 | 23.04 | 23.25 | 23.04 | 23.18 | 44,414 | +0.21(+0.93%) |
Apr 26, 2018 | 22.80 | 23.30 | 22.71 | 22.97 | 45,184 | +0.24(+1.07%) |
Apr 25, 2018 | 22.87 | 22.99 | 22.73 | 22.73 | 32,503 | -0.11(-0.47%) |
Apr 24, 2018 | 22.87 | 23.09 | 22.74 | 22.84 | 25,473 | +0.05(+0.23%) |
Apr 23, 2018 | 22.80 | 22.80 | 22.60 | 22.78 | 11,310 | +0.01(+0.05%) |
Apr 20, 2018 | 22.74 | 22.93 | 22.68 | 22.77 | 22,605 | -0.06(-0.25%) |
Apr 19, 2018 | 22.80 | 22.96 | 22.71 | 22.83 | 10,497 | +0.02(+0.10%) |
Apr 18, 2018 | 22.93 | 23.06 | 22.72 | 22.80 | 11,160 | -0.14(-0.60%) |
Apr 17, 2018 | 22.90 | 23.13 | 22.84 | 22.94 | 25,449 | +0.08(+0.37%) |
Apr 16, 2018 | 22.80 | 23.15 | 22.80 | 22.86 | 26,868 | +0.11(+0.50%) |
Apr 13, 2018 | 22.70 | 22.80 | 22.52 | 22.74 | 46,241 | +0.13(+0.57%) |
Apr 12, 2018 | 22.61 | 22.68 | 22.44 | 22.61 | 54,557 | +0.11(+0.47%) |
Apr 11, 2018 | 22.41 | 22.57 | 22.37 | 22.51 | 12,753 | +0.05(+0.20%) |
Apr 10, 2018 | 22.52 | 22.61 | 22.33 | 22.46 | 26,732 | +0.12(+0.54%) |
Apr 09, 2018 | 22.62 | 22.67 | 22.26 | 22.34 | 60,503 | -0.08(-0.34%) |
Apr 06, 2018 | 22.55 | 22.67 | 22.32 | 22.42 | 19,638 | -0.19(-0.84%) |
Apr 05, 2018 | 22.72 | 22.72 | 22.42 | 22.61 | 18,640 | -0.02(-0.07%) |
Apr 04, 2018 | 22.30 | 22.69 | 22.30 | 22.62 | 22,583 | +0.17(+0.78%) |
Apr 03, 2018 | 22.50 | 22.62 | 22.37 | 22.45 | 30,739 | -0.03(-0.14%) |
Apr 02, 2018 | 22.60 | 22.82 | 22.31 | 22.48 | 30,191 | -0.07(-0.30%) |
Mar 29, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.22(-0.97%) | |
Mar 28, 2018 | 22.73 | 22.89 | 22.69 | 22.77 | 22,874 | +0.05(+0.20%) |
Mar 27, 2018 | 22.99 | 22.99 | 22.70 | 22.72 | 20,094 | -0.23(-0.99%) |
Mar 26, 2018 | 22.67 | 22.99 | 22.42 | 22.95 | 20,827 | +0.54(+2.41%) |
Mar 23, 2018 | 22.88 | 23.02 | 22.37 | 22.41 | 36,225 | -0.53(-2.32%) |
Mar 22, 2018 | 23.24 | 23.41 | 22.93 | 22.94 | 16,179 | -0.46(-1.98%) |
Mar 21, 2018 | 23.25 | 23.47 | 23.22 | 23.41 | 15,517 | +0.10(+0.42%) |
Mar 20, 2018 | 23.26 | 23.41 | 23.16 | 23.31 | 14,704 | +0.00(+0.00%) |
Mar 19, 2018 | 23.28 | 23.33 | 23.07 | 23.31 | 29,693 | +0.01(+0.03%) |
Mar 16, 2018 | 23.25 | 23.46 | 23.25 | 23.30 | 42,499 | +0.01(+0.03%) |
Mar 15, 2018 | 23.17 | 23.38 | 22.99 | 23.29 | 20,319 | +0.12(+0.52%) |
Mar 14, 2018 | 23.36 | 23.36 | 23.06 | 23.17 | 24,747 | -0.12(-0.52%) |
Mar 13, 2018 | 23.53 | 23.56 | 23.18 | 23.29 | 24,784 | -0.23(-0.97%) |
Mar 12, 2018 | 23.46 | 23.57 | 23.31 | 23.52 | 21,842 | +0.14(+0.59%) |
Mar 09, 2018 | 23.40 | 23.53 | 23.31 | 23.38 | 45,198 | +0.02(+0.10%) |
Mar 08, 2018 | 23.49 | 23.62 | 22.99 | 23.36 | 14,585 | -0.06(-0.26%) |
Mar 07, 2018 | 23.01 | 23.47 | 23.00 | 23.42 | 27,677 | +0.14(+0.59%) |
Mar 06, 2018 | 23.24 | 23.36 | 22.95 | 23.28 | 34,962 | +0.16(+0.69%) |
Mar 05, 2018 | 23.30 | 23.22 | 23.12 | 21,039 | -0.09(-0.39%) | |
Mar 02, 2018 | 22.45 | 23.32 | 22.45 | 23.22 | 17,621 | +0.51(+2.24%) |