Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.09 | 23.09 | 22.96 | 22.96 | 1,042 | -0.31(-1.34%) |
May 30, 2018 | 23.08 | 23.30 | 23.08 | 23.27 | 2,271 | +0.37(+1.61%) |
May 29, 2018 | 23.10 | 23.11 | 22.90 | 22.90 | 6,236 | -0.29(-1.25%) |
May 25, 2018 | 23.19 | 23.19 | 23.19 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 23.25 | 23.25 | 23.21 | 23.21 | 5,871 | +0.12(+0.52%) |
May 23, 2018 | 23.07 | 23.13 | 23.07 | 23.09 | 1,549 | -0.22(-0.93%) |
May 22, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 525 | -0.03(-0.13%) |
May 21, 2018 | 23.37 | 23.37 | 23.34 | 23.34 | 1,284 | +0.10(+0.44%) |
May 17, 2018 | 23.24 | 23.24 | 23.24 | 57 | +0.08(+0.36%) | |
May 16, 2018 | 23.08 | 23.19 | 23.06 | 23.15 | 1,869 | +0.26(+1.15%) |
May 15, 2018 | 22.82 | 22.90 | 22.82 | 22.89 | 2,122 | -0.05(-0.24%) |
May 14, 2018 | 23.04 | 23.04 | 22.94 | 22.94 | 12,328 | +0.07(+0.32%) |
May 11, 2018 | 22.85 | 22.87 | 22.83 | 22.87 | 795 | +0.06(+0.28%) |
May 10, 2018 | 22.71 | 22.82 | 22.71 | 22.81 | 2,691 | +0.16(+0.70%) |
May 09, 2018 | 22.58 | 22.69 | 22.58 | 22.65 | 2,559 | +0.13(+0.56%) |
May 08, 2018 | 22.55 | 22.55 | 22.49 | 22.52 | 1,853 | +0.05(+0.23%) |
May 07, 2018 | 22.48 | 22.59 | 22.45 | 22.47 | 22,796 | +0.08(+0.36%) |
May 04, 2018 | 22.08 | 22.50 | 22.08 | 22.39 | 10,608 | +0.25(+1.11%) |
May 03, 2018 | 22.08 | 22.16 | 21.82 | 22.14 | 5,921 | -0.11(-0.50%) |
May 02, 2018 | 22.28 | 22.28 | 22.25 | 22.25 | 757 | +0.09(+0.42%) |
May 01, 2018 | 22.23 | 22.23 | 22.15 | 22.16 | 2,726 | -0.08(-0.35%) |
Apr 30, 2018 | 22.47 | 22.47 | 22.24 | 22.24 | 22,008 | -0.33(-1.47%) |
Apr 27, 2018 | 22.61 | 22.61 | 22.57 | 22.57 | 1,483 | +0.02(+0.09%) |
Apr 26, 2018 | 22.63 | 22.63 | 22.55 | 22.55 | 1,012 | +0.11(+0.48%) |
Apr 25, 2018 | 22.44 | 22.47 | 22.44 | 22.44 | 561 | +0.13(+0.56%) |
Apr 24, 2018 | 22.94 | 22.94 | 22.32 | 22.32 | 3,328 | -0.44(-1.92%) |
Apr 23, 2018 | 22.87 | 22.91 | 22.73 | 22.75 | 4,127 | -0.02(-0.09%) |
Apr 20, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 656 | -0.18(-0.80%) |
Apr 19, 2018 | 23.24 | 23.24 | 22.89 | 22.96 | 3,279 | -0.40(-1.72%) |
Apr 18, 2018 | 23.35 | 23.45 | 23.35 | 23.36 | 4,669 | +0.05(+0.23%) |
Apr 17, 2018 | 23.18 | 23.34 | 23.18 | 23.30 | 5,026 | +0.26(+1.13%) |
Apr 16, 2018 | 22.98 | 23.10 | 22.98 | 23.04 | 8,479 | +0.32(+1.42%) |
Apr 13, 2018 | 23.05 | 23.05 | 22.72 | 22.72 | 2,480 | -0.19(-0.83%) |
Apr 12, 2018 | 22.89 | 22.96 | 22.89 | 22.91 | 1,584 | +0.21(+0.92%) |
Apr 11, 2018 | 22.70 | 22.84 | 22.70 | 22.70 | 7,376 | -0.16(-0.70%) |
Apr 10, 2018 | 22.56 | 22.88 | 22.56 | 22.86 | 6,419 | +0.38(+1.67%) |
Apr 09, 2018 | 22.37 | 22.64 | 22.36 | 22.48 | 5,622 | -0.07(-0.33%) |
Apr 06, 2018 | 22.68 | 22.68 | 22.56 | 22.56 | 1,136 | -0.32(-1.41%) |
Apr 05, 2018 | 22.84 | 22.93 | 22.84 | 22.88 | 4,444 | +0.41(+1.82%) |
Apr 04, 2018 | 22.07 | 22.47 | 22.07 | 22.47 | 1,899 | +0.07(+0.32%) |
Apr 03, 2018 | 22.21 | 22.40 | 22.21 | 22.40 | 1,403 | +0.35(+1.59%) |
Apr 02, 2018 | 22.38 | 22.38 | 21.95 | 22.05 | 4,865 | -0.70(-3.08%) |
Mar 29, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.52 | 22.63 | 22.39 | 22.41 | 3,730 | -0.08(-0.37%) |
Mar 27, 2018 | 22.92 | 22.92 | 22.50 | 22.50 | 2,655 | -0.37(-1.64%) |
Mar 26, 2018 | 22.72 | 22.87 | 22.57 | 22.87 | 4,374 | +0.45(+2.00%) |
Mar 23, 2018 | 22.99 | 22.99 | 22.41 | 22.42 | 4,727 | -0.60(-2.62%) |
Mar 22, 2018 | 23.13 | 23.25 | 23.03 | 23.03 | 1,968 | -0.61(-2.57%) |
Mar 21, 2018 | 23.61 | 23.71 | 23.57 | 23.63 | 15,644 | +0.08(+0.33%) |
Mar 20, 2018 | 23.60 | 23.60 | 23.53 | 23.56 | 2,753 | +0.18(+0.75%) |
Mar 19, 2018 | 23.70 | 23.70 | 23.27 | 23.38 | 4,591 | -0.39(-1.63%) |
Mar 16, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 785 | +0.18(+0.76%) |
Mar 15, 2018 | 23.70 | 23.71 | 23.56 | 23.59 | 132,671 | -0.21(-0.89%) |
Mar 14, 2018 | 23.99 | 23.99 | 23.70 | 23.80 | 1,534 | -0.12(-0.50%) |
Mar 13, 2018 | 23.89 | 23.96 | 23.89 | 23.92 | 1,075 | -0.02(-0.06%) |
Mar 12, 2018 | 23.98 | 24.02 | 23.93 | 23.93 | 2,705 | +0.06(+0.25%) |
Mar 09, 2018 | 23.69 | 23.87 | 23.69 | 23.87 | 2,267 | +0.50(+2.16%) |
Mar 08, 2018 | 23.52 | 23.52 | 23.37 | 23.37 | 4,037 | -0.01(-0.05%) |
Mar 07, 2018 | 23.31 | 23.41 | 23.31 | 23.38 | 2,128 | +0.00(+0.01%) |
Mar 06, 2018 | 23.23 | 23.38 | 23.16 | 23.38 | 4,772 | +0.26(+1.14%) |
Mar 05, 2018 | 22.81 | 23.12 | 22.81 | 23.12 | 935 | +0.23(+1.00%) |
Mar 02, 2018 | 22.61 | 22.92 | 22.57 | 22.89 | 3,912 | +0.17(+0.75%) |