Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.93 | 21.99 | 21.87 | 21.99 | 13,340 | -0.02(-0.08%) |
May 30, 2018 | 21.91 | 22.11 | 21.91 | 22.01 | 20,040 | -0.12(-0.56%) |
May 29, 2018 | 22.20 | 22.20 | 22.13 | 22.13 | 23,450 | -0.66(-2.90%) |
May 25, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.51(+2.30%) | |
May 24, 2018 | 22.22 | 22.46 | 22.17 | 22.28 | 15,318 | -0.26(-1.17%) |
May 23, 2018 | 22.61 | 22.66 | 22.54 | 22.54 | 3,052 | -0.07(-0.31%) |
May 22, 2018 | 22.73 | 22.73 | 22.61 | 22.61 | 2,147 | +0.08(+0.37%) |
May 21, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 268 | +0.15(+0.69%) |
May 18, 2018 | 22.45 | 22.45 | 22.38 | 22.38 | 6,946 | +0.04(+0.20%) |
May 17, 2018 | 22.50 | 22.50 | 22.28 | 22.33 | 14,521 | -0.14(-0.63%) |
May 15, 2018 | 22.47 | 22.47 | 22.47 | 215 | -0.47(-2.06%) | |
May 14, 2018 | 22.97 | 22.97 | 22.94 | 22.94 | 344 | -0.12(-0.54%) |
May 11, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 474 | +0.12(+0.52%) |
May 10, 2018 | 23.04 | 23.05 | 22.95 | 22.95 | 3,079 | +0.36(+1.60%) |
May 09, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 311 | +0.07(+0.33%) |
May 08, 2018 | 22.50 | 22.51 | 22.50 | 22.51 | 528 | -0.10(-0.46%) |
May 07, 2018 | 22.62 | 22.63 | 22.62 | 22.62 | 605 | -0.05(-0.24%) |
May 04, 2018 | 22.46 | 22.67 | 22.46 | 22.67 | 362 | -0.07(-0.29%) |
May 03, 2018 | 22.61 | 22.88 | 22.61 | 22.74 | 18,607 | -0.22(-0.96%) |
May 02, 2018 | 22.99 | 22.99 | 22.96 | 22.96 | 530 | -0.25(-1.06%) |
Apr 30, 2018 | 23.20 | 23.20 | 23.20 | 35 | -0.10(-0.42%) | |
Apr 27, 2018 | 23.28 | 23.34 | 23.27 | 23.30 | 7,345 | +0.33(+1.46%) |
Apr 26, 2018 | 22.97 | 22.97 | 22.92 | 22.97 | 5,267 | +0.50(+2.24%) |
Apr 25, 2018 | 22.49 | 22.50 | 22.45 | 22.46 | 3,789 | -0.11(-0.49%) |
Apr 24, 2018 | 22.62 | 22.63 | 22.52 | 22.58 | 1,809 | -0.56(-2.43%) |
Apr 19, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.30(+1.29%) | |
Apr 13, 2018 | 22.84 | 22.84 | 22.84 | 36 | +0.04(+0.19%) | |
Apr 12, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 400 | -0.05(-0.23%) |
Apr 11, 2018 | 22.79 | 22.85 | 22.79 | 22.85 | 3,021 | +0.00(+0.00%) |
Apr 10, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 226 | -0.04(-0.15%) |
Apr 09, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 198 | -0.04(-0.15%) |
Apr 04, 2018 | 22.92 | 22.92 | 22.92 | 74 | -0.34(-1.48%) | |
Apr 03, 2018 | 23.24 | 23.27 | 23.24 | 23.27 | 1,397 | +0.42(+1.85%) |
Apr 02, 2018 | 22.84 | 22.84 | 22.84 | 22.84 | 300 | -0.47(-2.01%) |
Mar 29, 2018 | 23.31 | 23.31 | 23.31 | 0 | +0.57(+2.49%) | |
Mar 28, 2018 | 22.80 | 22.81 | 22.71 | 22.75 | 2,535 | +0.21(+0.94%) |
Mar 27, 2018 | 22.86 | 22.86 | 22.53 | 22.53 | 1,034 | -0.33(-1.43%) |
Mar 26, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 187 | +0.78(+3.55%) |
Mar 23, 2018 | 22.71 | 22.71 | 22.07 | 22.08 | 3,939 | -0.85(-3.69%) |
Mar 22, 2018 | 22.97 | 22.97 | 22.92 | 22.92 | 793 | -0.52(-2.20%) |
Mar 21, 2018 | 23.36 | 23.44 | 23.36 | 23.44 | 2,987 | +0.06(+0.26%) |
Mar 20, 2018 | 23.37 | 23.38 | 23.37 | 23.38 | 1,038 | +0.34(+1.48%) |
Mar 19, 2018 | 23.14 | 23.21 | 22.97 | 23.04 | 6,387 | -0.40(-1.70%) |
Mar 16, 2018 | 23.52 | 23.52 | 23.38 | 23.44 | 6,047 | +0.02(+0.09%) |
Mar 15, 2018 | 23.41 | 23.42 | 23.41 | 23.42 | 1,387 | -0.06(-0.26%) |
Mar 14, 2018 | 23.48 | 23.48 | 23.48 | 23.48 | 113 | +0.07(+0.32%) |
Mar 13, 2018 | 23.52 | 23.52 | 23.40 | 23.40 | 1,450 | -0.06(-0.24%) |
Mar 12, 2018 | 23.43 | 23.46 | 23.43 | 23.46 | 1,527 | +0.05(+0.23%) |
Mar 09, 2018 | 23.19 | 23.41 | 23.19 | 23.41 | 18,922 | +0.60(+2.63%) |
Mar 08, 2018 | 22.82 | 22.86 | 22.76 | 22.81 | 1,217 | -0.07(-0.31%) |
Mar 07, 2018 | 22.70 | 22.88 | 1,097 | -0.33(-1.41%) | ||
Mar 06, 2018 | 23.05 | 23.20 | 23.05 | 23.20 | 23,475 | +0.94(+4.24%) |
Mar 05, 2018 | 21.96 | 22.26 | 21.96 | 22.26 | 528 | -0.18(-0.79%) |
Mar 02, 2018 | 22.18 | 22.44 | 22.18 | 22.44 | 611 | +0.22(+0.99%) |