Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.73 | 23.73 | 23.72 | 23.72 | 117,071 | +0.00(+0.00%) |
May 30, 2018 | 23.73 | 23.75 | 23.72 | 23.72 | 131,248 | -0.04(-0.16%) |
May 29, 2018 | 23.69 | 23.77 | 23.69 | 23.75 | 89,335 | +0.05(+0.20%) |
May 25, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 23.70 | 23.70 | 23.67 | 23.69 | 100,723 | +0.03(+0.12%) |
May 23, 2018 | 23.64 | 23.67 | 23.64 | 23.66 | 149,060 | +0.02(+0.08%) |
May 22, 2018 | 23.67 | 23.67 | 23.63 | 23.64 | 184,172 | +0.00(+0.00%) |
May 21, 2018 | 23.65 | 23.65 | 23.63 | 23.64 | 119,154 | -0.01(-0.04%) |
May 18, 2018 | 23.65 | 23.67 | 23.64 | 23.65 | 109,582 | +0.02(+0.08%) |
May 17, 2018 | 23.64 | 23.65 | 23.62 | 23.63 | 166,392 | +0.01(+0.04%) |
May 16, 2018 | 23.63 | 23.63 | 23.61 | 23.62 | 113,997 | +0.00(+0.00%) |
May 15, 2018 | 23.63 | 23.64 | 23.60 | 23.62 | 171,339 | -0.02(-0.08%) |
May 14, 2018 | 23.65 | 23.65 | 23.63 | 23.64 | 99,596 | -0.00(-0.02%) |
May 11, 2018 | 23.64 | 23.65 | 23.60 | 23.64 | 149,602 | +0.00(+0.02%) |
May 10, 2018 | 23.64 | 23.65 | 23.62 | 23.64 | 92,566 | +0.02(+0.08%) |
May 09, 2018 | 23.63 | 23.63 | 23.59 | 23.62 | 146,615 | +0.00(+0.00%) |
May 08, 2018 | 23.59 | 23.63 | 23.59 | 23.62 | 96,652 | +0.00(+0.02%) |
May 07, 2018 | 23.62 | 23.63 | 23.60 | 23.62 | 91,750 | -0.00(-0.02%) |
May 04, 2018 | 23.60 | 23.63 | 23.60 | 23.62 | 89,502 | +0.00(+0.01%) |
May 03, 2018 | 23.59 | 23.67 | 23.59 | 23.62 | 87,398 | +0.01(+0.03%) |
May 02, 2018 | 23.61 | 23.61 | 23.57 | 23.61 | 108,829 | +0.01(+0.04%) |
May 01, 2018 | 23.62 | 23.62 | 23.59 | 23.60 | 124,146 | -0.00(-0.01%) |
Apr 30, 2018 | 23.62 | 23.62 | 23.59 | 23.60 | 125,142 | -0.01(-0.04%) |
Apr 27, 2018 | 23.63 | 23.63 | 23.59 | 23.61 | 110,152 | -0.01(-0.04%) |
Apr 26, 2018 | 23.59 | 23.62 | 23.59 | 23.62 | 86,516 | +0.02(+0.08%) |
Apr 25, 2018 | 23.61 | 23.61 | 23.59 | 23.60 | 111,245 | +0.02(+0.08%) |
Apr 24, 2018 | 23.59 | 23.61 | 23.59 | 23.59 | 68,864 | -0.02(-0.08%) |
Apr 23, 2018 | 23.61 | 23.62 | 23.58 | 23.60 | 96,787 | -0.01(-0.04%) |
Apr 20, 2018 | 23.62 | 23.62 | 23.60 | 23.61 | 55,905 | -0.01(-0.04%) |
Apr 19, 2018 | 23.63 | 23.63 | 23.60 | 23.62 | 251,347 | +0.00(+0.00%) |
Apr 18, 2018 | 23.63 | 23.63 | 23.61 | 23.62 | 74,974 | -0.01(-0.04%) |
Apr 17, 2018 | 23.61 | 23.63 | 23.61 | 23.63 | 123,774 | +0.00(+0.00%) |
Apr 16, 2018 | 23.63 | 23.63 | 23.61 | 23.63 | 69,279 | -0.01(-0.04%) |
Apr 13, 2018 | 23.62 | 23.64 | 23.60 | 23.64 | 58,430 | +0.04(+0.16%) |
Apr 12, 2018 | 23.65 | 23.66 | 23.60 | 23.60 | 83,507 | -0.03(-0.12%) |
Apr 11, 2018 | 23.64 | 23.65 | 23.62 | 23.63 | 139,479 | +0.00(+0.00%) |
Apr 10, 2018 | 23.67 | 23.67 | 23.62 | 23.63 | 176,156 | -0.01(-0.04%) |
Apr 09, 2018 | 23.66 | 23.67 | 23.62 | 23.64 | 461,831 | +0.01(+0.04%) |
Apr 06, 2018 | 23.63 | 23.66 | 23.61 | 23.63 | 152,225 | +0.03(+0.12%) |
Apr 05, 2018 | 23.61 | 23.62 | 23.59 | 23.60 | 88,260 | +0.00(+0.00%) |
Apr 04, 2018 | 23.62 | 23.63 | 23.59 | 23.60 | 113,444 | +0.00(+0.00%) |
Apr 03, 2018 | 23.62 | 23.62 | 23.59 | 23.60 | 112,293 | -0.01(-0.04%) |
Apr 02, 2018 | 23.60 | 23.62 | 23.59 | 23.61 | 98,933 | +0.01(+0.03%) |
Mar 29, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.02(+0.08%) | |
Mar 28, 2018 | 23.59 | 23.60 | 23.57 | 23.59 | 147,691 | +0.01(+0.04%) |
Mar 27, 2018 | 23.58 | 23.59 | 23.55 | 23.58 | 113,958 | +0.01(+0.06%) |
Mar 26, 2018 | 23.56 | 23.59 | 23.56 | 23.56 | 80,488 | -0.01(-0.06%) |
Mar 23, 2018 | 23.58 | 23.58 | 23.55 | 23.58 | 68,503 | +0.01(+0.04%) |
Mar 22, 2018 | 23.59 | 23.59 | 23.55 | 23.57 | 142,245 | -0.01(-0.04%) |
Mar 21, 2018 | 23.57 | 23.58 | 23.53 | 23.58 | 84,793 | +0.01(+0.04%) |
Mar 20, 2018 | 23.57 | 23.57 | 23.55 | 23.57 | 90,646 | -0.01(-0.04%) |
Mar 19, 2018 | 23.56 | 23.57 | 23.55 | 23.58 | 131,192 | -0.01(-0.04%) |
Mar 16, 2018 | 23.57 | 23.59 | 23.57 | 23.59 | 73,852 | +0.02(+0.08%) |
Mar 15, 2018 | 23.55 | 23.58 | 23.54 | 23.57 | 401,922 | -0.01(-0.04%) |
Mar 14, 2018 | 23.59 | 23.60 | 23.58 | 23.58 | 67,200 | -0.02(-0.08%) |
Mar 13, 2018 | 23.61 | 23.62 | 23.58 | 23.60 | 113,530 | +0.00(+0.00%) |
Mar 12, 2018 | 23.60 | 23.60 | 23.57 | 23.60 | 141,626 | +0.00(+0.00%) |
Mar 09, 2018 | 23.60 | 23.61 | 23.56 | 23.60 | 124,497 | +0.01(+0.04%) |
Mar 08, 2018 | 23.60 | 23.61 | 23.55 | 23.59 | 89,419 | -0.01(-0.04%) |
Mar 07, 2018 | 23.61 | 23.57 | 23.60 | 159,308 | +0.01(+0.04%) | |
Mar 06, 2018 | 23.59 | 23.63 | 23.55 | 23.59 | 306,150 | +0.00(+0.00%) |
Mar 05, 2018 | 23.59 | 23.61 | 23.53 | 23.59 | 225,791 | -0.02(-0.08%) |
Mar 02, 2018 | 23.59 | 23.61 | 23.57 | 23.61 | 150,814 | +0.03(+0.12%) |