Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.70 | 22.70 | 22.47 | 22.65 | 49,233 | +0.09(+0.40%) |
May 30, 2018 | 22.66 | 22.81 | 22.55 | 22.56 | 57,033 | -0.07(-0.31%) |
May 29, 2018 | 22.65 | 22.88 | 22.60 | 22.63 | 52,474 | -0.09(-0.40%) |
May 25, 2018 | 22.72 | 22.72 | 22.72 | 0 | -0.03(-0.13%) | |
May 24, 2018 | 22.69 | 22.75 | 22.52 | 22.75 | 31,466 | +0.12(+0.53%) |
May 23, 2018 | 22.70 | 22.71 | 22.39 | 22.63 | 48,537 | +0.02(+0.09%) |
May 22, 2018 | 22.51 | 22.64 | 22.51 | 22.61 | 7,835 | -0.04(-0.18%) |
May 21, 2018 | 22.60 | 22.70 | 22.47 | 22.65 | 19,785 | +0.03(+0.13%) |
May 18, 2018 | 22.64 | 22.64 | 22.50 | 22.62 | 23,028 | +0.05(+0.22%) |
May 17, 2018 | 22.69 | 22.69 | 22.52 | 22.57 | 20,303 | -0.09(-0.40%) |
May 16, 2018 | 22.48 | 22.70 | 22.37 | 22.66 | 45,554 | +0.18(+0.80%) |
May 15, 2018 | 22.59 | 22.67 | 22.32 | 22.48 | 31,508 | -0.26(-1.14%) |
May 14, 2018 | 22.66 | 22.74 | 22.55 | 22.74 | 22,533 | +0.05(+0.22%) |
May 11, 2018 | 22.25 | 22.70 | 22.25 | 22.69 | 36,137 | +0.50(+2.25%) |
May 10, 2018 | 21.93 | 22.22 | 21.93 | 22.19 | 58,665 | +0.39(+1.79%) |
May 09, 2018 | 21.97 | 21.97 | 21.73 | 21.80 | 26,513 | -0.01(-0.05%) |
May 08, 2018 | 21.71 | 21.84 | 21.71 | 21.81 | 26,928 | +0.04(+0.18%) |
May 07, 2018 | 21.73 | 21.86 | 21.73 | 21.77 | 27,530 | +0.07(+0.32%) |
May 04, 2018 | 21.75 | 21.89 | 21.70 | 21.70 | 15,609 | -0.07(-0.32%) |
May 03, 2018 | 21.83 | 21.94 | 21.75 | 21.77 | 20,270 | -0.12(-0.55%) |
May 02, 2018 | 21.99 | 21.99 | 21.86 | 21.89 | 10,370 | -0.02(-0.09%) |
May 01, 2018 | 21.85 | 21.99 | 21.81 | 21.91 | 17,492 | +0.04(+0.18%) |
Apr 30, 2018 | 21.92 | 22.05 | 21.87 | 21.87 | 27,124 | -0.13(-0.59%) |
Apr 27, 2018 | 21.95 | 22.03 | 21.95 | 22.00 | 15,830 | -0.03(-0.14%) |
Apr 26, 2018 | 22.05 | 22.09 | 21.93 | 22.03 | 33,049 | -0.07(-0.32%) |
Apr 25, 2018 | 22.01 | 22.13 | 21.88 | 22.10 | 19,524 | +0.01(+0.05%) |
Apr 24, 2018 | 22.31 | 22.32 | 22.07 | 22.09 | 32,635 | -0.33(-1.47%) |
Apr 23, 2018 | 22.32 | 22.46 | 22.32 | 22.42 | 10,869 | +0.02(+0.09%) |
Apr 20, 2018 | 22.25 | 22.42 | 22.24 | 22.40 | 14,549 | +0.13(+0.58%) |
Apr 19, 2018 | 22.21 | 22.27 | 22.16 | 22.27 | 16,340 | -0.01(-0.04%) |
Apr 18, 2018 | 22.25 | 22.30 | 22.21 | 22.28 | 21,838 | +0.05(+0.22%) |
Apr 17, 2018 | 22.27 | 22.48 | 22.21 | 22.23 | 26,636 | -0.12(-0.54%) |
Apr 16, 2018 | 22.45 | 22.50 | 22.35 | 22.35 | 17,946 | -0.08(-0.36%) |
Apr 13, 2018 | 22.28 | 22.44 | 22.25 | 22.43 | 15,411 | +0.06(+0.27%) |
Apr 12, 2018 | 22.52 | 22.52 | 22.34 | 22.37 | 9,412 | -0.13(-0.58%) |
Apr 11, 2018 | 22.37 | 22.52 | 22.36 | 22.50 | 23,172 | +0.02(+0.09%) |
Apr 10, 2018 | 22.24 | 22.53 | 22.24 | 22.48 | 28,720 | +0.17(+0.76%) |
Apr 09, 2018 | 22.32 | 22.48 | 22.21 | 22.31 | 16,172 | -0.02(-0.09%) |
Apr 06, 2018 | 22.15 | 22.33 | 22.15 | 22.33 | 11,459 | +0.05(+0.22%) |
Apr 05, 2018 | 22.27 | 22.33 | 22.14 | 22.28 | 16,671 | +0.02(+0.09%) |
Apr 04, 2018 | 22.23 | 22.27 | 22.08 | 22.26 | 10,937 | +0.03(+0.13%) |
Apr 03, 2018 | 22.27 | 22.27 | 22.10 | 22.23 | 23,166 | -0.05(-0.22%) |
Apr 02, 2018 | 22.26 | 22.37 | 22.17 | 22.28 | 24,373 | -0.07(-0.31%) |
Mar 29, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.15(+0.68%) | |
Mar 28, 2018 | 22.50 | 22.51 | 22.12 | 22.20 | 46,517 | -0.73(-3.18%) |
Mar 27, 2018 | 22.63 | 22.93 | 22.63 | 22.93 | 22,939 | +0.28(+1.24%) |
Mar 26, 2018 | 22.71 | 22.73 | 22.55 | 22.65 | 32,234 | +0.08(+0.35%) |
Mar 23, 2018 | 22.54 | 22.67 | 22.42 | 22.57 | 21,753 | -0.08(-0.35%) |
Mar 22, 2018 | 22.60 | 22.78 | 22.60 | 22.65 | 19,291 | -0.03(-0.13%) |
Mar 21, 2018 | 22.94 | 22.94 | 22.66 | 22.68 | 23,406 | -0.23(-0.99%) |
Mar 20, 2018 | 23.10 | 23.11 | 22.87 | 22.91 | 18,552 | -0.14(-0.62%) |
Mar 19, 2018 | 23.15 | 23.18 | 23.03 | 23.05 | 45,986 | -0.14(-0.60%) |
Mar 16, 2018 | 23.08 | 23.19 | 23.05 | 23.19 | 21,883 | +0.11(+0.48%) |
Mar 15, 2018 | 23.28 | 23.28 | 23.08 | 23.08 | 31,241 | -0.05(-0.22%) |
Mar 14, 2018 | 23.17 | 23.35 | 23.13 | 23.13 | 50,564 | -0.13(-0.56%) |
Mar 13, 2018 | 23.23 | 23.30 | 23.03 | 23.26 | 77,082 | +0.04(+0.15%) |
Mar 12, 2018 | 23.24 | 23.24 | 23.06 | 23.23 | 20,065 | -0.00(-0.02%) |
Mar 09, 2018 | 23.07 | 23.24 | 23.07 | 23.23 | 25,034 | +0.16(+0.69%) |
Mar 08, 2018 | 22.97 | 23.07 | 22.92 | 23.07 | 25,744 | +0.22(+0.96%) |
Mar 07, 2018 | 22.85 | 22.85 | 38,553 | -0.13(-0.57%) | ||
Mar 06, 2018 | 23.00 | 23.09 | 22.98 | 22.98 | 32,501 | -0.02(-0.09%) |
Mar 05, 2018 | 22.97 | 23.04 | 22.95 | 23.00 | 17,203 | +0.07(+0.31%) |
Mar 02, 2018 | 22.95 | 22.96 | 22.82 | 22.93 | 19,131 | +0.05(+0.22%) |