Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.49 | 22.58 | 22.47 | 22.51 | 2,755 | -0.10(-0.45%) |
May 30, 2018 | 22.47 | 22.61 | 22.43 | 22.61 | 2,233 | +0.39(+1.75%) |
May 29, 2018 | 22.41 | 22.47 | 22.22 | 22.22 | 19,983 | -0.61(-2.66%) |
May 25, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.12(-0.54%) | |
May 24, 2018 | 22.90 | 22.95 | 22.88 | 22.95 | 4,032 | +0.12(+0.52%) |
May 23, 2018 | 22.83 | 22.88 | 22.79 | 22.83 | 2,806 | -0.35(-1.50%) |
May 22, 2018 | 23.21 | 23.24 | 23.18 | 23.18 | 2,293 | +0.04(+0.17%) |
May 21, 2018 | 23.12 | 23.18 | 23.12 | 23.14 | 4,856 | +0.10(+0.45%) |
May 18, 2018 | 23.02 | 23.04 | 23.02 | 23.04 | 2,921 | +0.00(+0.00%) |
May 17, 2018 | 23.07 | 23.07 | 23.01 | 23.04 | 3,386 | +0.04(+0.19%) |
May 16, 2018 | 22.94 | 23.00 | 22.94 | 23.00 | 3,192 | +0.08(+0.37%) |
May 15, 2018 | 22.83 | 22.91 | 22.81 | 22.91 | 4,403 | -0.18(-0.79%) |
May 14, 2018 | 23.08 | 23.16 | 23.08 | 23.09 | 7,484 | +0.05(+0.23%) |
May 11, 2018 | 23.09 | 23.09 | 23.00 | 23.04 | 4,760 | -0.02(-0.08%) |
May 10, 2018 | 23.00 | 23.07 | 23.00 | 23.06 | 31,235 | +0.15(+0.65%) |
May 09, 2018 | 22.87 | 22.91 | 22.84 | 22.91 | 14,218 | +0.11(+0.49%) |
May 08, 2018 | 22.85 | 22.88 | 22.80 | 22.80 | 13,036 | +0.04(+0.17%) |
May 07, 2018 | 22.79 | 22.81 | 22.75 | 22.76 | 2,582 | +0.04(+0.19%) |
May 04, 2018 | 22.71 | 22.72 | 22.71 | 22.72 | 1,954 | -0.00(-0.01%) |
May 03, 2018 | 22.58 | 22.72 | 22.58 | 22.72 | 1,336 | +0.13(+0.58%) |
May 02, 2018 | 22.70 | 22.73 | 22.59 | 22.59 | 4,527 | +0.12(+0.52%) |
May 01, 2018 | 22.44 | 22.47 | 22.44 | 22.47 | 2,545 | -0.17(-0.75%) |
Apr 30, 2018 | 22.69 | 22.71 | 22.65 | 22.65 | 11,573 | -0.07(-0.32%) |
Apr 27, 2018 | 22.71 | 22.72 | 22.71 | 22.72 | 774 | +0.07(+0.30%) |
Apr 26, 2018 | 22.65 | 22.67 | 22.65 | 22.65 | 1,482 | +0.16(+0.71%) |
Apr 25, 2018 | 22.44 | 22.49 | 22.44 | 22.49 | 425 | -0.08(-0.34%) |
Apr 24, 2018 | 22.64 | 22.70 | 22.57 | 22.57 | 50,570 | -0.13(-0.57%) |
Apr 23, 2018 | 22.71 | 22.71 | 22.70 | 22.70 | 707 | -0.05(-0.24%) |
Apr 20, 2018 | 22.74 | 22.77 | 22.74 | 22.75 | 1,255 | -0.17(-0.76%) |
Apr 19, 2018 | 23.04 | 23.04 | 22.88 | 22.93 | 37,986 | -0.20(-0.86%) |
Apr 18, 2018 | 23.10 | 23.12 | 23.10 | 23.12 | 953 | +0.04(+0.16%) |
Apr 17, 2018 | 23.10 | 23.10 | 23.09 | 23.09 | 2,140 | +0.09(+0.39%) |
Apr 16, 2018 | 22.99 | 23.04 | 22.98 | 23.00 | 3,112 | +0.07(+0.32%) |
Apr 13, 2018 | 22.94 | 22.96 | 22.92 | 22.92 | 6,546 | -0.03(-0.11%) |
Apr 12, 2018 | 22.90 | 22.95 | 22.90 | 22.95 | 2,267 | +0.02(+0.09%) |
Apr 11, 2018 | 22.94 | 22.99 | 22.92 | 22.93 | 3,731 | -0.08(-0.35%) |
Apr 10, 2018 | 22.97 | 23.03 | 22.97 | 23.01 | 2,672 | +0.17(+0.76%) |
Apr 09, 2018 | 22.81 | 22.92 | 22.81 | 22.83 | 10,185 | +0.18(+0.79%) |
Apr 06, 2018 | 22.69 | 22.69 | 22.65 | 22.65 | 258 | +0.01(+0.04%) |
Apr 05, 2018 | 22.63 | 22.67 | 22.63 | 22.65 | 3,210 | +0.21(+0.95%) |
Apr 04, 2018 | 22.10 | 22.43 | 22.10 | 22.43 | 8,101 | +0.03(+0.15%) |
Apr 03, 2018 | 22.40 | 22.40 | 22.26 | 22.40 | 1,596 | +0.25(+1.12%) |
Apr 02, 2018 | 22.31 | 22.31 | 22.15 | 22.15 | 5,590 | -0.47(-2.08%) |
Mar 29, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.20(+0.88%) | |
Mar 28, 2018 | 22.35 | 22.55 | 22.35 | 22.42 | 4,439 | +0.18(+0.79%) |
Mar 27, 2018 | 22.45 | 22.52 | 22.19 | 22.25 | 4,338 | -0.21(-0.92%) |
Mar 26, 2018 | 22.43 | 22.45 | 22.24 | 22.45 | 15,921 | +0.38(+1.72%) |
Mar 23, 2018 | 22.40 | 22.40 | 22.07 | 22.07 | 5,124 | -0.17(-0.76%) |
Mar 22, 2018 | 22.37 | 22.40 | 22.23 | 22.24 | 19,924 | -0.31(-1.37%) |
Mar 21, 2018 | 22.53 | 22.64 | 22.51 | 22.55 | 2,426 | -0.01(-0.06%) |
Mar 20, 2018 | 22.55 | 22.59 | 22.52 | 22.56 | 16,523 | -0.01(-0.04%) |
Mar 19, 2018 | 22.61 | 22.63 | 22.51 | 22.57 | 2,654 | -0.03(-0.12%) |
Mar 16, 2018 | 22.68 | 22.68 | 22.60 | 22.60 | 957 | -0.12(-0.51%) |
Mar 15, 2018 | 22.73 | 22.73 | 22.72 | 22.72 | 483 | -0.01(-0.05%) |
Mar 14, 2018 | 22.74 | 22.74 | 22.70 | 22.73 | 4,110 | +0.06(+0.26%) |
Mar 13, 2018 | 22.84 | 22.86 | 22.66 | 22.67 | 6,025 | -0.15(-0.64%) |
Mar 12, 2018 | 22.83 | 22.83 | 22.81 | 22.81 | 2,924 | -0.03(-0.11%) |
Mar 09, 2018 | 22.75 | 22.85 | 22.74 | 22.84 | 9,418 | +0.24(+1.05%) |
Mar 08, 2018 | 22.62 | 22.65 | 22.60 | 22.60 | 5,436 | +0.15(+0.66%) |
Mar 07, 2018 | 22.53 | 22.45 | 22.45 | 1,847 | -0.06(-0.26%) | |
Mar 06, 2018 | 22.59 | 22.59 | 22.45 | 22.51 | 4,913 | +0.15(+0.67%) |
Mar 05, 2018 | 22.16 | 22.37 | 22.11 | 22.36 | 4,958 | +0.18(+0.82%) |
Mar 02, 2018 | 21.98 | 22.18 | 21.95 | 22.18 | 11,594 | +0.10(+0.46%) |