Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.83 | 22.83 | 22.61 | 22.65 | 23,874 | -0.36(-1.56%) |
May 30, 2018 | 22.61 | 23.10 | 22.47 | 23.01 | 18,358 | +0.63(+2.81%) |
May 29, 2018 | 22.43 | 22.52 | 22.25 | 22.38 | 15,032 | -0.31(-1.39%) |
May 25, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.22(-0.98%) | |
May 24, 2018 | 22.88 | 22.92 | 22.65 | 22.92 | 6,969 | +0.00(+0.00%) |
May 23, 2018 | 22.74 | 22.97 | 22.70 | 22.92 | 33,392 | +0.09(+0.39%) |
May 22, 2018 | 22.65 | 23.01 | 22.65 | 22.83 | 16,416 | +0.22(+0.99%) |
May 21, 2018 | 22.74 | 23.15 | 22.47 | 22.61 | 82,856 | -0.27(-1.18%) |
May 18, 2018 | 23.01 | 23.06 | 22.61 | 22.88 | 6,141 | -0.18(-0.78%) |
May 17, 2018 | 23.19 | 23.24 | 23.06 | 23.06 | 3,702 | -0.18(-0.77%) |
May 16, 2018 | 23.10 | 23.37 | 23.10 | 23.24 | 8,081 | +0.22(+0.98%) |
May 15, 2018 | 22.97 | 23.10 | 22.79 | 23.01 | 9,985 | -0.18(-0.78%) |
May 14, 2018 | 23.28 | 23.28 | 23.10 | 23.19 | 13,964 | -0.04(-0.19%) |
May 11, 2018 | 23.37 | 23.64 | 23.10 | 23.24 | 16,195 | -0.31(-1.34%) |
May 10, 2018 | 23.24 | 23.55 | 23.06 | 23.55 | 22,119 | +0.58(+2.54%) |
May 09, 2018 | 22.79 | 23.06 | 22.79 | 22.97 | 16,342 | +0.40(+1.79%) |
May 08, 2018 | 22.74 | 22.74 | 22.56 | 22.56 | 4,012 | -0.22(-0.99%) |
May 07, 2018 | 22.74 | 23.15 | 22.74 | 22.79 | 35,844 | -0.04(-0.20%) |
May 04, 2018 | 22.34 | 22.88 | 22.29 | 22.83 | 7,110 | +0.49(+2.21%) |
May 03, 2018 | 22.61 | 22.74 | 22.34 | 22.34 | 3,696 | -0.31(-1.39%) |
May 02, 2018 | 22.92 | 22.97 | 22.56 | 22.65 | 8,010 | -0.13(-0.59%) |
May 01, 2018 | 22.74 | 22.97 | 22.65 | 22.79 | 10,200 | -0.04(-0.20%) |
Apr 30, 2018 | 22.79 | 23.15 | 22.79 | 22.83 | 10,433 | +0.00(+0.00%) |
Apr 27, 2018 | 23.10 | 23.37 | 22.79 | 22.83 | 17,424 | -0.18(-0.78%) |
Apr 26, 2018 | 22.25 | 23.96 | 22.25 | 23.01 | 57,633 | +0.85(+3.85%) |
Apr 25, 2018 | 22.29 | 22.29 | 22.02 | 22.16 | 9,292 | -0.09(-0.40%) |
Apr 24, 2018 | 22.34 | 22.52 | 22.25 | 22.25 | 12,702 | -0.09(-0.40%) |
Apr 23, 2018 | 22.43 | 22.56 | 22.20 | 22.34 | 37,345 | -0.13(-0.60%) |
Apr 20, 2018 | 22.52 | 22.65 | 22.43 | 22.47 | 6,640 | -0.09(-0.40%) |
Apr 19, 2018 | 22.75 | 22.75 | 22.47 | 22.56 | 9,166 | -0.04(-0.20%) |
Apr 18, 2018 | 22.56 | 22.79 | 22.52 | 22.61 | 14,169 | +0.00(+0.00%) |
Apr 17, 2018 | 22.47 | 22.67 | 22.38 | 22.61 | 14,857 | +0.13(+0.60%) |
Apr 16, 2018 | 22.34 | 22.61 | 22.29 | 22.47 | 22,389 | +0.05(+0.20%) |
Apr 13, 2018 | 22.47 | 22.47 | 22.27 | 22.43 | 14,357 | -0.05(-0.20%) |
Apr 12, 2018 | 22.43 | 22.56 | 22.38 | 22.47 | 9,420 | +0.05(+0.20%) |
Apr 11, 2018 | 22.38 | 22.43 | 22.34 | 22.43 | 10,796 | -0.09(-0.40%) |
Apr 10, 2018 | 22.47 | 22.56 | 22.38 | 22.52 | 18,066 | +0.27(+1.21%) |
Apr 09, 2018 | 22.02 | 22.52 | 21.98 | 22.25 | 41,507 | +0.27(+1.23%) |
Apr 06, 2018 | 21.98 | 22.16 | 21.93 | 21.98 | 17,202 | -0.13(-0.61%) |
Apr 05, 2018 | 22.07 | 22.18 | 22.02 | 22.11 | 22,456 | -0.04(-0.20%) |
Apr 04, 2018 | 22.02 | 22.16 | 21.84 | 22.16 | 44,321 | -0.05(-0.20%) |
Apr 03, 2018 | 22.02 | 22.29 | 22.02 | 22.20 | 13,059 | +0.18(+0.82%) |
Apr 02, 2018 | 22.16 | 22.16 | 21.89 | 22.02 | 39,071 | -0.13(-0.61%) |
Mar 29, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.36(+1.65%) | |
Mar 28, 2018 | 21.62 | 22.11 | 21.62 | 21.80 | 19,109 | +0.17(+0.78%) |
Mar 27, 2018 | 21.94 | 21.94 | 21.50 | 21.63 | 31,772 | -0.13(-0.62%) |
Mar 26, 2018 | 22.08 | 22.08 | 21.50 | 21.76 | 41,784 | -0.22(-1.02%) |
Mar 23, 2018 | 22.52 | 22.66 | 21.99 | 21.99 | 201,800 | -0.40(-1.80%) |
Mar 22, 2018 | 22.70 | 22.84 | 22.39 | 22.39 | 195,128 | -0.54(-2.34%) |
Mar 21, 2018 | 22.61 | 23.06 | 22.61 | 22.93 | 260,093 | +0.40(+1.79%) |
Mar 20, 2018 | 22.70 | 22.70 | 22.52 | 22.52 | 369,570 | -0.22(-0.98%) |
Mar 19, 2018 | 22.70 | 23.37 | 22.66 | 22.75 | 46,104 | -0.09(-0.39%) |
Mar 16, 2018 | 22.57 | 22.93 | 22.57 | 22.84 | 10,209 | +0.13(+0.59%) |
Mar 15, 2018 | 22.88 | 22.93 | 22.61 | 22.70 | 7,412 | -0.13(-0.59%) |
Mar 14, 2018 | 22.88 | 22.93 | 22.79 | 22.84 | 6,295 | +0.04(+0.20%) |
Mar 13, 2018 | 23.10 | 23.10 | 22.70 | 22.79 | 25,602 | -0.36(-1.54%) |
Mar 12, 2018 | 22.88 | 23.24 | 22.88 | 23.15 | 42,745 | +0.13(+0.58%) |
Mar 09, 2018 | 22.84 | 23.02 | 22.79 | 23.02 | 16,861 | +0.31(+1.38%) |
Mar 08, 2018 | 22.57 | 22.88 | 22.48 | 22.70 | 15,878 | +0.22(+0.99%) |
Mar 07, 2018 | 22.57 | 22.48 | 10,532 | -0.09(-0.40%) | ||
Mar 06, 2018 | 22.39 | 22.61 | 22.39 | 22.57 | 14,016 | +0.18(+0.80%) |
Mar 05, 2018 | 22.34 | 22.39 | 22.12 | 22.39 | 21,992 | +0.00(+0.00%) |
Mar 02, 2018 | 22.12 | 22.48 | 22.12 | 22.39 | 26,478 | +0.04(+0.20%) |