Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.37 | 23.46 | 23.30 | 23.37 | 14,793 | -0.02(-0.10%) |
May 30, 2018 | 23.07 | 23.44 | 23.07 | 23.40 | 44,822 | +0.31(+1.32%) |
May 29, 2018 | 23.16 | 23.16 | 22.95 | 23.09 | 30,081 | -0.09(-0.40%) |
May 25, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.09(-0.39%) | |
May 24, 2018 | 23.46 | 23.57 | 23.17 | 23.27 | 12,037 | -0.17(-0.72%) |
May 23, 2018 | 23.38 | 23.44 | 23.31 | 23.44 | 9,590 | +0.10(+0.43%) |
May 22, 2018 | 23.35 | 23.52 | 23.25 | 23.34 | 14,773 | -0.03(-0.13%) |
May 21, 2018 | 23.23 | 23.40 | 23.23 | 23.37 | 13,293 | +0.15(+0.63%) |
May 18, 2018 | 23.37 | 23.41 | 23.23 | 23.23 | 24,583 | -0.05(-0.20%) |
May 17, 2018 | 23.28 | 23.34 | 23.27 | 23.27 | 16,832 | +0.05(+0.23%) |
May 16, 2018 | 23.27 | 23.30 | 23.16 | 23.22 | 13,489 | +0.02(+0.10%) |
May 15, 2018 | 23.02 | 23.21 | 23.02 | 23.20 | 17,807 | +0.17(+0.73%) |
May 14, 2018 | 23.23 | 23.23 | 23.01 | 23.03 | 35,250 | -0.07(-0.30%) |
May 11, 2018 | 23.08 | 23.21 | 23.04 | 23.10 | 9,054 | +0.02(+0.10%) |
May 10, 2018 | 23.22 | 23.24 | 23.05 | 23.07 | 23,537 | -0.15(-0.63%) |
May 09, 2018 | 23.17 | 23.30 | 23.16 | 23.22 | 12,675 | +0.08(+0.36%) |
May 08, 2018 | 23.08 | 23.21 | 23.08 | 23.14 | 17,566 | +0.04(+0.16%) |
May 07, 2018 | 23.20 | 23.20 | 23.08 | 23.10 | 12,316 | -0.05(-0.23%) |
May 04, 2018 | 23.08 | 23.30 | 23.02 | 23.15 | 20,923 | +0.06(+0.26%) |
May 03, 2018 | 23.26 | 23.30 | 23.08 | 23.09 | 10,674 | -0.17(-0.72%) |
May 02, 2018 | 23.11 | 23.39 | 23.08 | 23.26 | 18,525 | +0.08(+0.33%) |
May 01, 2018 | 23.08 | 23.21 | 23.05 | 23.18 | 54,426 | +0.07(+0.30%) |
Apr 30, 2018 | 23.18 | 23.36 | 23.10 | 23.11 | 23,917 | -0.05(-0.20%) |
Apr 27, 2018 | 23.01 | 23.22 | 23.01 | 23.16 | 44,465 | +0.21(+0.93%) |
Apr 26, 2018 | 22.78 | 23.28 | 22.69 | 22.95 | 45,236 | +0.24(+1.07%) |
Apr 25, 2018 | 22.85 | 22.97 | 22.70 | 22.70 | 32,541 | -0.11(-0.47%) |
Apr 24, 2018 | 22.85 | 23.07 | 22.72 | 22.81 | 25,503 | +0.05(+0.23%) |
Apr 23, 2018 | 22.77 | 22.78 | 22.57 | 22.76 | 11,323 | +0.01(+0.05%) |
Apr 20, 2018 | 22.72 | 22.90 | 22.66 | 22.74 | 22,631 | -0.06(-0.25%) |
Apr 19, 2018 | 22.77 | 22.93 | 22.69 | 22.80 | 10,509 | +0.02(+0.10%) |
Apr 18, 2018 | 22.91 | 23.04 | 22.69 | 22.78 | 11,173 | -0.14(-0.60%) |
Apr 17, 2018 | 22.88 | 23.10 | 22.82 | 22.92 | 25,479 | +0.08(+0.37%) |
Apr 16, 2018 | 22.78 | 23.13 | 22.78 | 22.83 | 26,899 | +0.11(+0.50%) |
Apr 13, 2018 | 22.67 | 22.78 | 22.50 | 22.72 | 46,295 | +0.13(+0.57%) |
Apr 12, 2018 | 22.59 | 22.65 | 22.41 | 22.59 | 54,620 | +0.11(+0.47%) |
Apr 11, 2018 | 22.38 | 22.54 | 22.35 | 22.48 | 12,768 | +0.05(+0.20%) |
Apr 10, 2018 | 22.49 | 22.59 | 22.30 | 22.44 | 26,763 | +0.12(+0.54%) |
Apr 09, 2018 | 22.60 | 22.64 | 22.23 | 22.32 | 60,573 | -0.08(-0.34%) |
Apr 06, 2018 | 22.53 | 22.64 | 22.29 | 22.39 | 19,660 | -0.19(-0.84%) |
Apr 05, 2018 | 22.69 | 22.69 | 22.40 | 22.58 | 18,662 | -0.02(-0.07%) |
Apr 04, 2018 | 22.28 | 22.66 | 22.28 | 22.60 | 22,609 | +0.17(+0.78%) |
Apr 03, 2018 | 22.47 | 22.60 | 22.34 | 22.42 | 30,775 | -0.03(-0.14%) |
Apr 02, 2018 | 22.57 | 22.79 | 22.28 | 22.45 | 30,226 | -0.07(-0.30%) |
Mar 29, 2018 | 22.52 | 22.52 | 22.52 | 0 | -0.22(-0.97%) | |
Mar 28, 2018 | 22.70 | 22.87 | 22.66 | 22.74 | 22,900 | +0.05(+0.20%) |
Mar 27, 2018 | 22.97 | 22.97 | 22.67 | 22.69 | 20,117 | -0.23(-0.99%) |
Mar 26, 2018 | 22.64 | 22.96 | 22.39 | 22.92 | 20,851 | +0.54(+2.41%) |
Mar 23, 2018 | 22.85 | 22.99 | 22.35 | 22.38 | 36,267 | -0.53(-2.32%) |
Mar 22, 2018 | 23.21 | 23.39 | 22.91 | 22.92 | 16,198 | -0.46(-1.98%) |
Mar 21, 2018 | 23.23 | 23.44 | 23.20 | 23.38 | 15,535 | +0.10(+0.42%) |
Mar 20, 2018 | 23.23 | 23.39 | 23.14 | 23.28 | 14,721 | +0.00(+0.00%) |
Mar 19, 2018 | 23.26 | 23.30 | 23.04 | 23.28 | 29,728 | +0.01(+0.03%) |
Mar 16, 2018 | 23.22 | 23.43 | 23.22 | 23.27 | 42,548 | +0.01(+0.03%) |
Mar 15, 2018 | 23.14 | 23.36 | 22.97 | 23.26 | 20,342 | +0.12(+0.52%) |
Mar 14, 2018 | 23.33 | 23.33 | 23.04 | 23.14 | 24,776 | -0.12(-0.52%) |
Mar 13, 2018 | 23.50 | 23.54 | 23.16 | 23.26 | 24,812 | -0.23(-0.97%) |
Mar 12, 2018 | 23.43 | 23.55 | 23.28 | 23.49 | 21,868 | +0.14(+0.58%) |
Mar 09, 2018 | 23.37 | 23.50 | 23.28 | 23.36 | 45,250 | +0.02(+0.10%) |
Mar 08, 2018 | 23.46 | 23.59 | 22.96 | 23.33 | 14,601 | -0.06(-0.26%) |
Mar 07, 2018 | 22.98 | 23.44 | 22.98 | 23.39 | 27,709 | +0.14(+0.59%) |
Mar 06, 2018 | 23.21 | 23.33 | 22.92 | 23.26 | 35,002 | +0.16(+0.69%) |
Mar 05, 2018 | 23.27 | 23.19 | 23.10 | 21,063 | -0.09(-0.39%) | |
Mar 02, 2018 | 22.42 | 23.29 | 22.42 | 23.19 | 17,641 | +0.51(+2.24%) |