Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.52 | 23.52 | 23.48 | 23.48 | 19,504 | -0.18(-0.76%) |
May 30, 2018 | 23.58 | 23.71 | 23.58 | 23.66 | 28,600 | +0.24(+1.01%) |
May 29, 2018 | 23.31 | 23.48 | 23.31 | 23.42 | 7,387 | -0.14(-0.60%) |
May 25, 2018 | 23.56 | 23.56 | 23.56 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 23.59 | 23.62 | 23.58 | 23.59 | 21,713 | -0.06(-0.24%) |
May 23, 2018 | 23.66 | 23.68 | 23.65 | 23.65 | 14,171 | +0.02(+0.08%) |
May 22, 2018 | 23.72 | 23.75 | 23.63 | 23.63 | 20,149 | -0.14(-0.60%) |
May 21, 2018 | 23.75 | 23.77 | 23.75 | 23.77 | 665 | +0.12(+0.52%) |
May 18, 2018 | 23.62 | 23.65 | 23.59 | 23.65 | 31,477 | +0.01(+0.04%) |
May 17, 2018 | 23.64 | 23.64 | 23.60 | 23.64 | 12,897 | -0.02(-0.08%) |
May 16, 2018 | 23.67 | 23.67 | 23.66 | 23.66 | 1,823 | +0.05(+0.20%) |
May 15, 2018 | 23.55 | 23.61 | 23.51 | 23.61 | 12,640 | -0.04(-0.16%) |
May 14, 2018 | 23.65 | 23.65 | 23.60 | 23.65 | 9,168 | -0.00(-0.00%) |
May 11, 2018 | 23.51 | 23.67 | 23.51 | 23.65 | 6,001 | +0.05(+0.22%) |
May 10, 2018 | 23.56 | 23.60 | 23.56 | 23.60 | 2,290 | +0.07(+0.30%) |
May 09, 2018 | 23.35 | 23.54 | 23.35 | 23.53 | 9,050 | +0.10(+0.41%) |
May 08, 2018 | 23.22 | 23.44 | 23.22 | 23.43 | 9,038 | +0.02(+0.08%) |
May 07, 2018 | 23.49 | 23.49 | 23.39 | 23.41 | 2,774 | +0.04(+0.16%) |
May 04, 2018 | 23.26 | 23.50 | 23.18 | 23.37 | 38,257 | +0.02(+0.08%) |
May 03, 2018 | 23.35 | 23.36 | 23.35 | 23.36 | 7,399 | +0.09(+0.41%) |
May 02, 2018 | 23.20 | 23.37 | 23.20 | 23.26 | 57,546 | -0.09(-0.41%) |
May 01, 2018 | 23.35 | 23.36 | 23.35 | 23.36 | 3,380 | -0.11(-0.49%) |
Apr 30, 2018 | 23.43 | 23.58 | 23.39 | 23.47 | 53,702 | -0.06(-0.24%) |
Apr 27, 2018 | 23.53 | 23.57 | 23.51 | 23.53 | 4,029 | -0.03(-0.12%) |
Apr 26, 2018 | 23.60 | 23.61 | 23.56 | 23.56 | 16,150 | -0.03(-0.12%) |
Apr 25, 2018 | 23.51 | 23.62 | 23.47 | 23.58 | 45,759 | +0.00(+0.00%) |
Apr 24, 2018 | 23.61 | 23.61 | 23.58 | 23.58 | 42,342 | -0.13(-0.56%) |
Apr 23, 2018 | 23.73 | 23.73 | 23.72 | 23.72 | 3,383 | +0.01(+0.03%) |
Apr 20, 2018 | 23.75 | 23.78 | 23.66 | 23.71 | 44,706 | -0.10(-0.44%) |
Apr 19, 2018 | 23.79 | 23.81 | 23.76 | 23.81 | 67,226 | -0.09(-0.36%) |
Apr 18, 2018 | 23.90 | 23.90 | 23.88 | 23.90 | 42,298 | -0.01(-0.04%) |
Apr 17, 2018 | 23.88 | 23.95 | 23.87 | 23.91 | 27,961 | +0.13(+0.56%) |
Apr 16, 2018 | 23.77 | 23.80 | 23.76 | 23.77 | 7,825 | +0.09(+0.36%) |
Apr 13, 2018 | 23.74 | 23.74 | 23.67 | 23.69 | 8,329 | -0.11(-0.48%) |
Apr 12, 2018 | 23.82 | 23.84 | 23.75 | 23.80 | 42,022 | +0.09(+0.36%) |
Apr 11, 2018 | 23.87 | 23.87 | 23.70 | 23.72 | 34,766 | -0.06(-0.27%) |
Apr 10, 2018 | 23.81 | 23.81 | 23.76 | 23.78 | 16,374 | +0.03(+0.11%) |
Apr 09, 2018 | 23.73 | 23.82 | 23.71 | 23.75 | 60,516 | +0.12(+0.52%) |
Apr 06, 2018 | 23.64 | 23.64 | 23.63 | 23.63 | 9,574 | -0.25(-1.03%) |
Apr 05, 2018 | 23.87 | 23.88 | 23.86 | 23.88 | 17,845 | +0.09(+0.36%) |
Apr 04, 2018 | 23.73 | 23.83 | 23.69 | 23.79 | 11,820 | +0.03(+0.12%) |
Apr 03, 2018 | 23.74 | 23.80 | 23.74 | 23.76 | 13,008 | +0.15(+0.64%) |
Apr 02, 2018 | 23.56 | 23.61 | 23.56 | 23.61 | 27,809 | -0.21(-0.88%) |
Mar 29, 2018 | 23.82 | 23.82 | 23.82 | 0 | +0.09(+0.36%) | |
Mar 28, 2018 | 23.67 | 23.77 | 23.67 | 23.74 | 17,134 | -0.09(-0.36%) |
Mar 27, 2018 | 23.80 | 23.86 | 23.79 | 23.82 | 158,931 | +0.03(+0.12%) |
Mar 26, 2018 | 24.00 | 24.00 | 23.78 | 23.79 | 279,942 | +0.05(+0.20%) |
Mar 23, 2018 | 23.85 | 23.86 | 23.71 | 23.75 | 524,866 | -0.01(-0.04%) |
Mar 22, 2018 | 23.87 | 23.88 | 23.74 | 23.75 | 132,718 | -0.21(-0.87%) |
Mar 21, 2018 | 23.94 | 23.97 | 23.92 | 23.96 | 107,101 | +0.05(+0.20%) |
Mar 20, 2018 | 23.85 | 23.92 | 23.85 | 23.92 | 19,420 | +0.06(+0.24%) |
Mar 19, 2018 | 23.78 | 23.96 | 23.78 | 23.86 | 63,102 | -0.13(-0.55%) |
Mar 16, 2018 | 23.99 | 24.00 | 23.95 | 23.99 | 64,338 | -0.01(-0.04%) |
Mar 15, 2018 | 24.00 | 24.01 | 23.96 | 24.00 | 31,089 | +0.07(+0.28%) |
Mar 14, 2018 | 24.03 | 24.04 | 23.94 | 23.94 | 2,126 | -0.09(-0.36%) |
Mar 13, 2018 | 23.98 | 24.03 | 23.98 | 24.02 | 8,108 | +0.06(+0.24%) |
Mar 12, 2018 | 23.94 | 23.97 | 23.89 | 23.96 | 20,688 | -0.05(-0.20%) |
Mar 09, 2018 | 23.96 | 24.02 | 23.92 | 24.01 | 13,487 | +0.10(+0.44%) |
Mar 08, 2018 | 23.90 | 23.91 | 23.90 | 23.91 | 8,499 | +0.09(+0.40%) |
Mar 07, 2018 | 23.82 | 23.82 | 23.81 | 23.81 | 376 | -0.05(-0.20%) |
Mar 06, 2018 | 23.84 | 23.90 | 23.84 | 23.86 | 1,078 | +0.00(+0.00%) |
Mar 05, 2018 | 23.90 | 23.91 | 23.86 | 23.86 | 8,559 | +0.18(+0.76%) |
Mar 02, 2018 | 23.74 | 23.76 | 23.68 | 23.68 | 9,671 | -0.09(-0.36%) |