Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.77 | 22.86 | 22.76 | 22.85 | 40,618 | +0.06(+0.27%) |
May 30, 2018 | 22.90 | 22.90 | 22.79 | 22.79 | 1,298 | -0.16(-0.69%) |
May 29, 2018 | 22.74 | 22.95 | 22.74 | 22.95 | 1,721 | +0.19(+0.86%) |
May 25, 2018 | 22.75 | 22.75 | 22.75 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 22.75 | 22.78 | 22.70 | 22.78 | 4,133 | +0.10(+0.46%) |
May 23, 2018 | 22.64 | 22.73 | 22.64 | 22.67 | 14,655 | +0.04(+0.16%) |
May 22, 2018 | 22.66 | 22.71 | 22.62 | 22.64 | 5,046 | -0.01(-0.04%) |
May 21, 2018 | 22.65 | 22.66 | 22.60 | 22.65 | 3,924 | -0.02(-0.08%) |
May 18, 2018 | 22.61 | 22.66 | 22.61 | 22.66 | 5,308 | +0.06(+0.27%) |
May 17, 2018 | 22.59 | 22.66 | 22.59 | 22.60 | 3,913 | -0.03(-0.12%) |
May 16, 2018 | 22.64 | 22.64 | 22.61 | 22.63 | 3,450 | +0.04(+0.16%) |
May 15, 2018 | 22.69 | 22.69 | 22.59 | 22.59 | 6,424 | -0.06(-0.27%) |
May 14, 2018 | 22.73 | 22.73 | 22.66 | 22.66 | 2,367 | -0.05(-0.23%) |
May 11, 2018 | 22.70 | 22.71 | 22.66 | 22.71 | 3,059 | -0.02(-0.08%) |
May 10, 2018 | 22.66 | 22.74 | 22.66 | 22.73 | 1,690 | +0.07(+0.31%) |
May 09, 2018 | 22.65 | 22.66 | 22.65 | 22.66 | 421 | +0.00(+0.00%) |
May 08, 2018 | 22.70 | 22.70 | 22.64 | 22.66 | 2,708 | -0.01(-0.04%) |
May 07, 2018 | 22.72 | 22.74 | 22.66 | 22.66 | 7,858 | -0.05(-0.23%) |
May 04, 2018 | 22.74 | 22.74 | 22.66 | 22.72 | 3,776 | +0.04(+0.19%) |
May 03, 2018 | 22.79 | 22.79 | 22.66 | 22.67 | 2,923 | -0.05(-0.23%) |
May 02, 2018 | 22.65 | 22.74 | 22.65 | 22.73 | 11,606 | +0.10(+0.43%) |
May 01, 2018 | 22.66 | 22.68 | 22.63 | 22.63 | 2,748 | -0.04(-0.18%) |
Apr 30, 2018 | 22.69 | 22.72 | 22.67 | 22.67 | 797 | +0.00(+0.01%) |
Apr 27, 2018 | 22.68 | 22.72 | 22.66 | 22.67 | 5,239 | -0.04(-0.19%) |
Apr 26, 2018 | 22.63 | 22.71 | 22.63 | 22.71 | 9,364 | +0.08(+0.37%) |
Apr 25, 2018 | 22.62 | 22.63 | 22.61 | 22.63 | 1,122 | +0.00(+0.00%) |
Apr 24, 2018 | 22.62 | 22.68 | 22.62 | 22.63 | 6,393 | -0.03(-0.14%) |
Apr 23, 2018 | 22.64 | 22.66 | 22.64 | 22.66 | 1,182 | -0.00(-0.02%) |
Apr 20, 2018 | 22.68 | 22.75 | 22.66 | 22.66 | 7,583 | -0.04(-0.16%) |
Apr 19, 2018 | 22.76 | 22.76 | 22.68 | 22.70 | 6,307 | -0.09(-0.38%) |
Apr 18, 2018 | 22.75 | 22.79 | 22.71 | 22.79 | 1,963 | -0.01(-0.04%) |
Apr 17, 2018 | 22.76 | 22.80 | 22.74 | 22.79 | 5,923 | -0.00(-0.02%) |
Apr 16, 2018 | 22.75 | 22.80 | 22.75 | 22.80 | 11,647 | +0.04(+0.17%) |
Apr 13, 2018 | 22.75 | 22.77 | 22.75 | 22.76 | 4,538 | -0.01(-0.04%) |
Apr 12, 2018 | 22.78 | 22.82 | 22.76 | 22.77 | 3,599 | -0.04(-0.17%) |
Apr 11, 2018 | 22.77 | 22.84 | 22.76 | 22.81 | 28,193 | +0.05(+0.21%) |
Apr 10, 2018 | 22.78 | 22.80 | 22.76 | 22.76 | 3,349 | -0.01(-0.06%) |
Apr 09, 2018 | 22.77 | 22.83 | 22.77 | 22.77 | 10,891 | -0.01(-0.05%) |
Apr 06, 2018 | 22.83 | 22.83 | 22.77 | 22.78 | 3,418 | +0.03(+0.11%) |
Apr 05, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 2,571 | -0.01(-0.04%) |
Apr 04, 2018 | 22.83 | 22.83 | 22.76 | 22.77 | 2,886 | +0.00(+0.02%) |
Apr 03, 2018 | 22.76 | 22.77 | 22.73 | 22.76 | 2,675 | +0.02(+0.08%) |
Apr 02, 2018 | 22.78 | 22.79 | 22.72 | 22.75 | 6,699 | -0.00(-0.00%) |
Mar 29, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.01(+0.06%) | |
Mar 28, 2018 | 22.74 | 22.78 | 22.70 | 22.73 | 3,307 | -0.03(-0.14%) |
Mar 27, 2018 | 22.71 | 22.77 | 22.64 | 22.77 | 8,802 | +0.12(+0.55%) |
Mar 26, 2018 | 22.62 | 22.64 | 22.62 | 22.64 | 3,221 | -0.02(-0.08%) |
Mar 23, 2018 | 22.69 | 22.70 | 22.66 | 22.66 | 57,566 | +0.00(+0.00%) |
Mar 22, 2018 | 22.68 | 22.69 | 22.65 | 22.66 | 32,349 | +0.00(+0.00%) |
Mar 21, 2018 | 22.64 | 22.69 | 22.64 | 22.66 | 3,803 | -0.02(-0.08%) |
Mar 20, 2018 | 22.65 | 22.69 | 22.64 | 22.68 | 29,524 | -0.06(-0.26%) |
Mar 19, 2018 | 22.77 | 22.77 | 22.73 | 22.73 | 1,695 | -0.06(-0.25%) |
Mar 16, 2018 | 22.80 | 22.80 | 22.75 | 22.79 | 1,543 | +0.04(+0.19%) |
Mar 15, 2018 | 22.76 | 22.81 | 22.70 | 22.75 | 6,021 | +0.04(+0.16%) |
Mar 14, 2018 | 22.76 | 22.78 | 22.71 | 22.71 | 8,967 | -0.05(-0.21%) |
Mar 13, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 599 | +0.00(+0.02%) |
Mar 12, 2018 | 22.71 | 22.79 | 22.71 | 22.76 | 4,574 | -0.05(-0.23%) |
Mar 09, 2018 | 22.80 | 22.81 | 22.80 | 22.81 | 940 | +0.09(+0.38%) |
Mar 08, 2018 | 22.75 | 22.79 | 22.72 | 22.72 | 30,689 | -0.01(-0.03%) |
Mar 07, 2018 | 22.78 | 22.73 | 22.73 | 53,753 | -0.06(-0.25%) | |
Mar 06, 2018 | 22.84 | 22.84 | 22.79 | 22.79 | 2,880 | +0.02(+0.07%) |
Mar 05, 2018 | 22.77 | 22.84 | 22.77 | 22.77 | 3,447 | +0.01(+0.04%) |
Mar 02, 2018 | 22.75 | 22.81 | 22.73 | 22.76 | 3,883 | -0.07(-0.30%) |