Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.78 | 22.78 | 22.62 | 22.77 | 4,318 | +0.14(+0.62%) |
May 30, 2018 | 22.60 | 22.74 | 22.49 | 22.63 | 11,844 | -0.08(-0.37%) |
May 29, 2018 | 22.91 | 22.91 | 22.68 | 22.71 | 15,012 | -0.39(-1.70%) |
May 25, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.24(+1.06%) | |
May 24, 2018 | 23.02 | 23.05 | 22.83 | 22.87 | 12,280 | -0.28(-1.19%) |
May 23, 2018 | 23.20 | 23.29 | 23.09 | 23.14 | 2,968 | +0.03(+0.15%) |
May 22, 2018 | 23.30 | 23.72 | 23.11 | 23.11 | 5,917 | -0.01(-0.02%) |
May 21, 2018 | 23.11 | 23.12 | 23.07 | 23.11 | 2,735 | +0.10(+0.44%) |
May 18, 2018 | 22.93 | 23.01 | 22.87 | 23.01 | 6,924 | +0.13(+0.59%) |
May 17, 2018 | 23.05 | 23.05 | 22.88 | 22.88 | 11,412 | -0.35(-1.52%) |
May 16, 2018 | 23.28 | 23.28 | 23.22 | 23.23 | 3,756 | +0.21(+0.90%) |
May 15, 2018 | 23.05 | 23.16 | 22.96 | 23.02 | 14,756 | -0.40(-1.70%) |
May 14, 2018 | 23.55 | 23.55 | 23.39 | 23.42 | 2,810 | -0.22(-0.93%) |
May 11, 2018 | 23.36 | 23.74 | 23.36 | 23.64 | 21,365 | +0.39(+1.67%) |
May 10, 2018 | 23.16 | 23.32 | 23.16 | 23.25 | 3,560 | +0.46(+2.00%) |
May 09, 2018 | 22.91 | 23.10 | 22.79 | 22.80 | 10,584 | -0.05(-0.20%) |
May 08, 2018 | 22.94 | 23.01 | 22.83 | 22.84 | 19,288 | -0.28(-1.22%) |
May 07, 2018 | 23.23 | 23.23 | 23.11 | 23.12 | 13,727 | -0.21(-0.92%) |
May 04, 2018 | 23.33 | 23.38 | 23.21 | 23.34 | 48,181 | -0.21(-0.88%) |
May 03, 2018 | 23.41 | 23.58 | 23.28 | 23.55 | 20,010 | +0.04(+0.17%) |
May 02, 2018 | 23.80 | 23.80 | 23.51 | 23.51 | 27,729 | -0.15(-0.62%) |
May 01, 2018 | 23.43 | 23.78 | 23.43 | 23.65 | 51,135 | +0.10(+0.43%) |
Apr 30, 2018 | 23.61 | 23.65 | 23.46 | 23.55 | 22,222 | +0.04(+0.19%) |
Apr 27, 2018 | 23.25 | 23.61 | 23.25 | 23.51 | 20,067 | +0.40(+1.75%) |
Apr 26, 2018 | 22.87 | 23.16 | 22.87 | 23.10 | 9,848 | +0.46(+2.01%) |
Apr 25, 2018 | 22.74 | 22.75 | 22.63 | 22.65 | 13,644 | -0.19(-0.84%) |
Apr 24, 2018 | 23.10 | 23.11 | 22.77 | 22.84 | 15,684 | -0.06(-0.27%) |
Apr 23, 2018 | 23.03 | 23.03 | 22.78 | 22.90 | 16,829 | -0.02(-0.07%) |
Apr 20, 2018 | 23.09 | 23.09 | 22.92 | 22.92 | 14,599 | -0.22(-0.95%) |
Apr 19, 2018 | 23.25 | 23.28 | 23.14 | 23.14 | 16,881 | -0.09(-0.39%) |
Apr 18, 2018 | 23.17 | 23.31 | 23.17 | 23.23 | 29,483 | +0.19(+0.81%) |
Apr 17, 2018 | 23.02 | 23.11 | 22.96 | 23.04 | 12,714 | +0.06(+0.24%) |
Apr 16, 2018 | 23.05 | 23.17 | 22.97 | 22.98 | 23,919 | +0.03(+0.15%) |
Apr 13, 2018 | 23.24 | 23.24 | 22.95 | 22.95 | 19,964 | -0.08(-0.34%) |
Apr 12, 2018 | 23.10 | 23.25 | 23.03 | 23.03 | 17,859 | -0.20(-0.87%) |
Apr 11, 2018 | 23.22 | 23.23 | 23.18 | 23.23 | 9,178 | -0.15(-0.63%) |
Apr 10, 2018 | 23.22 | 23.38 | 23.20 | 23.38 | 13,934 | +0.28(+1.22%) |
Apr 09, 2018 | 23.17 | 23.19 | 23.05 | 23.10 | 15,415 | +0.23(+1.01%) |
Apr 06, 2018 | 22.92 | 22.95 | 22.84 | 22.87 | 19,113 | -0.26(-1.12%) |
Apr 05, 2018 | 23.21 | 23.21 | 23.06 | 23.12 | 7,603 | +0.05(+0.22%) |
Apr 04, 2018 | 22.82 | 23.38 | 22.67 | 23.07 | 13,398 | -0.13(-0.56%) |
Apr 03, 2018 | 23.04 | 23.29 | 23.04 | 23.20 | 18,315 | +0.44(+1.93%) |
Apr 02, 2018 | 23.00 | 23.00 | 22.63 | 22.76 | 20,615 | -0.19(-0.81%) |
Mar 29, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.38(+1.67%) | |
Mar 28, 2018 | 22.56 | 22.74 | 22.40 | 22.57 | 32,245 | +0.11(+0.50%) |
Mar 27, 2018 | 23.01 | 23.01 | 22.46 | 22.46 | 50,591 | -0.39(-1.72%) |
Mar 26, 2018 | 22.97 | 23.00 | 21.60 | 22.85 | 62,412 | +0.31(+1.37%) |
Mar 23, 2018 | 22.82 | 22.82 | 22.52 | 22.54 | 70,814 | -0.57(-2.48%) |
Mar 22, 2018 | 23.14 | 23.25 | 23.01 | 23.12 | 44,835 | -0.36(-1.53%) |
Mar 21, 2018 | 23.21 | 23.48 | 23.20 | 23.48 | 42,409 | +0.29(+1.24%) |
Mar 20, 2018 | 23.28 | 23.35 | 23.08 | 23.19 | 28,640 | +0.14(+0.61%) |
Mar 19, 2018 | 23.29 | 23.38 | 22.96 | 23.05 | 35,893 | -0.44(-1.87%) |
Mar 16, 2018 | 23.66 | 23.66 | 23.49 | 23.49 | 14,839 | +0.09(+0.38%) |
Mar 15, 2018 | 23.66 | 23.66 | 23.40 | 23.40 | 25,570 | -0.10(-0.44%) |
Mar 14, 2018 | 23.70 | 23.70 | 23.39 | 23.50 | 35,079 | +0.12(+0.49%) |
Mar 13, 2018 | 23.84 | 23.90 | 23.35 | 23.39 | 29,389 | -0.37(-1.56%) |
Mar 12, 2018 | 23.65 | 23.85 | 23.65 | 23.76 | 20,325 | +0.15(+0.62%) |
Mar 09, 2018 | 23.34 | 23.70 | 23.34 | 23.61 | 39,458 | +0.60(+2.59%) |
Mar 08, 2018 | 23.14 | 23.19 | 23.02 | 23.02 | 18,336 | -0.03(-0.12%) |
Mar 07, 2018 | 22.92 | 23.05 | 22.76 | 23.05 | 31,758 | -0.11(-0.49%) |
Mar 06, 2018 | 23.32 | 23.45 | 23.05 | 23.16 | 45,235 | +0.61(+2.72%) |
Mar 05, 2018 | 22.65 | 22.65 | 22.54 | 22.54 | 22,856 | -0.21(-0.94%) |
Mar 02, 2018 | 22.83 | 22.83 | 22.55 | 22.76 | 8,379 | -0.30(-1.32%) |