Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 312 | +0.11(+0.50%) |
May 29, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.24(-1.05%) | |
May 25, 2018 | 22.39 | 22.39 | 22.39 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 22.40 | 22.42 | 22.40 | 22.41 | 32,513 | -0.02(-0.10%) |
May 23, 2018 | 22.37 | 22.44 | 22.37 | 22.43 | 16,788 | -0.04(-0.18%) |
May 22, 2018 | 22.51 | 22.51 | 22.47 | 22.47 | 28,577 | -0.02(-0.10%) |
May 21, 2018 | 22.45 | 22.49 | 22.45 | 22.49 | 25,971 | +0.07(+0.33%) |
May 18, 2018 | 22.45 | 22.45 | 22.42 | 22.42 | 14,332 | -0.01(-0.04%) |
May 17, 2018 | 22.43 | 22.49 | 22.42 | 22.43 | 15,908 | -0.04(-0.18%) |
May 16, 2018 | 22.45 | 22.47 | 22.45 | 22.47 | 13,418 | +0.08(+0.35%) |
May 15, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 13,007 | -0.21(-0.94%) |
May 14, 2018 | 22.59 | 22.60 | 22.59 | 22.60 | 13,358 | +0.06(+0.25%) |
May 11, 2018 | 22.54 | 22.55 | 22.54 | 22.55 | 13,311 | +0.08(+0.34%) |
May 10, 2018 | 22.43 | 22.50 | 22.43 | 22.47 | 16,368 | +0.12(+0.55%) |
May 09, 2018 | 22.32 | 22.35 | 22.32 | 22.35 | 13,701 | +0.06(+0.29%) |
May 08, 2018 | 22.26 | 22.31 | 22.26 | 22.28 | 17,909 | +0.08(+0.35%) |
May 03, 2018 | 22.21 | 22.21 | 22.21 | 2 | -0.07(-0.32%) | |
May 02, 2018 | 22.29 | 22.29 | 22.28 | 22.28 | 318 | -0.12(-0.52%) |
Apr 27, 2018 | 22.39 | 22.39 | 22.39 | 25 | +0.08(+0.38%) | |
Apr 26, 2018 | 22.32 | 22.35 | 22.31 | 22.31 | 722 | +0.08(+0.36%) |
Apr 25, 2018 | 22.21 | 22.24 | 22.21 | 22.23 | 2,073 | -0.27(-1.22%) |
Apr 20, 2018 | 22.50 | 22.50 | 22.50 | 0 | -0.03(-0.14%) | |
Apr 19, 2018 | 22.61 | 22.61 | 22.52 | 22.53 | 3,905 | -0.02(-0.08%) |
Apr 17, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.08(+0.34%) | |
Apr 16, 2018 | 22.43 | 22.48 | 22.43 | 22.47 | 2,299 | +0.09(+0.41%) |
Apr 13, 2018 | 22.22 | 22.45 | 22.22 | 22.38 | 2,433 | -0.06(-0.28%) |
Apr 12, 2018 | 22.45 | 22.45 | 22.44 | 22.44 | 1,328 | +0.10(+0.44%) |
Apr 11, 2018 | 22.34 | 22.34 | 22.34 | 22.34 | 147 | -0.08(-0.34%) |
Apr 10, 2018 | 22.44 | 22.44 | 22.42 | 22.42 | 430 | +0.11(+0.49%) |
Apr 09, 2018 | 22.33 | 22.33 | 22.31 | 22.31 | 688 | +0.13(+0.60%) |
Apr 06, 2018 | 22.34 | 22.35 | 22.18 | 22.18 | 1,222 | +0.08(+0.37%) |
Apr 04, 2018 | 22.09 | 22.09 | 22.09 | 35 | -0.07(-0.32%) | |
Apr 03, 2018 | 22.09 | 22.18 | 22.09 | 22.17 | 490 | +0.14(+0.64%) |
Apr 02, 2018 | 22.13 | 22.13 | 22.02 | 22.02 | 3,656 | -0.36(-1.60%) |
Mar 29, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.21(+0.94%) | |
Mar 28, 2018 | 22.14 | 22.17 | 22.12 | 22.17 | 4,977 | -0.13(-0.60%) |
Mar 26, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.12(+0.56%) | |
Mar 23, 2018 | 22.23 | 22.23 | 22.18 | 22.18 | 2,840 | -0.10(-0.44%) |
Mar 22, 2018 | 22.46 | 22.46 | 22.28 | 22.28 | 514 | -0.34(-1.49%) |
Mar 21, 2018 | 22.56 | 22.62 | 22.56 | 22.62 | 3,254 | +0.04(+0.19%) |
Mar 20, 2018 | 22.57 | 22.57 | 22.55 | 22.57 | 1,736 | +0.04(+0.18%) |
Mar 19, 2018 | 22.58 | 22.60 | 22.53 | 22.53 | 1,519 | -0.17(-0.74%) |
Mar 16, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 539 | -0.01(-0.03%) |
Mar 15, 2018 | 22.75 | 22.76 | 22.71 | 22.71 | 435 | -0.01(-0.05%) |
Mar 14, 2018 | 22.71 | 22.73 | 22.70 | 22.72 | 5,245 | -0.01(-0.03%) |
Mar 13, 2018 | 22.82 | 22.82 | 22.73 | 22.73 | 44,256 | -0.13(-0.56%) |
Mar 12, 2018 | 22.81 | 22.86 | 22.81 | 22.86 | 484 | +0.08(+0.35%) |
Mar 09, 2018 | 22.71 | 22.79 | 22.71 | 22.78 | 3,800 | +0.12(+0.54%) |
Mar 08, 2018 | 22.59 | 22.65 | 22.59 | 22.65 | 325 | +0.09(+0.41%) |
Mar 07, 2018 | 22.56 | 22.56 | 22.54 | 22.56 | 577 | -0.04(-0.17%) |
Mar 06, 2018 | 22.57 | 22.63 | 22.57 | 22.60 | 359 | +0.10(+0.45%) |
Mar 05, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 322,947 | +0.14(+0.62%) |
Mar 02, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 560 | -0.05(-0.24%) |