Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.04 | 23.08 | 22.93 | 22.97 | 534,435 | -0.07(-0.31%) |
May 30, 2018 | 22.85 | 23.06 | 22.77 | 23.04 | 482,676 | +0.18(+0.79%) |
May 29, 2018 | 23.05 | 23.12 | 22.75 | 22.86 | 774,248 | -0.57(-2.42%) |
May 25, 2018 | 23.43 | 23.43 | 23.43 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 23.54 | 23.54 | 23.27 | 23.48 | 329,261 | -0.26(-1.10%) |
May 23, 2018 | 23.56 | 23.77 | 23.53 | 23.74 | 257,695 | -0.12(-0.50%) |
May 22, 2018 | 23.91 | 23.99 | 23.84 | 23.86 | 287,397 | +0.04(+0.17%) |
May 21, 2018 | 23.89 | 23.94 | 23.75 | 23.82 | 455,156 | +0.11(+0.47%) |
May 18, 2018 | 23.66 | 23.71 | 23.61 | 23.71 | 260,264 | -0.12(-0.50%) |
May 17, 2018 | 23.98 | 24.01 | 23.75 | 23.82 | 251,881 | -0.37(-1.53%) |
May 16, 2018 | 24.10 | 24.23 | 24.10 | 24.20 | 453,589 | +0.25(+1.05%) |
May 15, 2018 | 23.94 | 24.01 | 23.82 | 23.94 | 253,310 | -0.41(-1.67%) |
May 14, 2018 | 24.44 | 24.50 | 24.35 | 24.35 | 172,073 | +0.04(+0.15%) |
May 11, 2018 | 24.41 | 24.46 | 24.27 | 24.31 | 234,718 | +0.01(+0.03%) |
May 10, 2018 | 24.05 | 24.35 | 24.05 | 24.31 | 263,357 | +0.53(+2.22%) |
May 09, 2018 | 23.76 | 23.80 | 23.62 | 23.78 | 289,671 | +0.07(+0.30%) |
May 08, 2018 | 23.67 | 23.71 | 23.52 | 23.71 | 238,274 | +0.09(+0.40%) |
May 07, 2018 | 23.67 | 23.79 | 23.56 | 23.61 | 335,451 | -0.27(-1.12%) |
May 04, 2018 | 23.57 | 23.94 | 23.50 | 23.88 | 164,853 | +0.08(+0.33%) |
May 03, 2018 | 23.80 | 23.93 | 23.50 | 23.80 | 238,144 | +0.01(+0.03%) |
May 02, 2018 | 24.01 | 24.08 | 23.78 | 23.79 | 228,181 | -0.21(-0.85%) |
May 01, 2018 | 24.03 | 24.03 | 23.68 | 24.00 | 326,141 | -0.12(-0.49%) |
Apr 30, 2018 | 24.35 | 24.41 | 24.12 | 24.12 | 212,168 | -0.16(-0.65%) |
Apr 27, 2018 | 24.29 | 24.32 | 24.18 | 24.27 | 387,389 | +0.13(+0.56%) |
Apr 26, 2018 | 23.94 | 24.16 | 23.93 | 24.14 | 269,835 | +0.35(+1.46%) |
Apr 25, 2018 | 23.77 | 23.85 | 23.66 | 23.79 | 320,973 | -0.17(-0.72%) |
Apr 24, 2018 | 24.23 | 24.26 | 23.86 | 23.97 | 306,420 | -0.07(-0.30%) |
Apr 23, 2018 | 24.11 | 24.20 | 23.98 | 24.04 | 250,315 | -0.18(-0.75%) |
Apr 20, 2018 | 24.35 | 24.37 | 24.14 | 24.22 | 245,065 | -0.29(-1.19%) |
Apr 19, 2018 | 24.61 | 24.63 | 24.36 | 24.51 | 237,640 | -0.04(-0.16%) |
Apr 18, 2018 | 24.37 | 24.59 | 24.27 | 24.55 | 280,460 | +0.42(+1.73%) |
Apr 17, 2018 | 24.01 | 24.22 | 23.91 | 24.13 | 222,358 | +0.05(+0.20%) |
Apr 16, 2018 | 24.01 | 24.08 | 23.91 | 24.08 | 210,537 | +0.01(+0.03%) |
Apr 13, 2018 | 24.26 | 24.32 | 24.02 | 24.08 | 322,948 | -0.20(-0.81%) |
Apr 12, 2018 | 24.26 | 24.32 | 24.18 | 24.27 | 262,520 | +0.02(+0.07%) |
Apr 11, 2018 | 23.99 | 24.29 | 23.96 | 24.26 | 220,402 | +0.11(+0.46%) |
Apr 10, 2018 | 24.01 | 24.16 | 23.92 | 24.15 | 342,828 | +0.37(+1.56%) |
Apr 09, 2018 | 23.98 | 24.05 | 23.76 | 23.78 | 231,953 | -0.25(-1.05%) |
Apr 06, 2018 | 24.25 | 24.42 | 23.91 | 24.03 | 215,037 | -0.43(-1.77%) |
Apr 05, 2018 | 24.50 | 24.59 | 24.40 | 24.46 | 218,389 | +0.07(+0.29%) |
Apr 04, 2018 | 23.84 | 24.42 | 23.76 | 24.39 | 249,489 | -0.06(-0.26%) |
Apr 03, 2018 | 24.36 | 24.46 | 24.27 | 24.46 | 332,161 | +0.32(+1.31%) |
Apr 02, 2018 | 24.40 | 24.50 | 23.98 | 24.14 | 346,866 | -0.46(-1.86%) |
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.43(+1.79%) | |
Mar 28, 2018 | 24.16 | 24.27 | 24.03 | 24.16 | 172,818 | +0.02(+0.07%) |
Mar 27, 2018 | 24.57 | 24.61 | 24.10 | 24.15 | 373,354 | -0.38(-1.54%) |
Mar 26, 2018 | 24.43 | 24.57 | 24.21 | 24.53 | 314,063 | +0.63(+2.64%) |
Mar 23, 2018 | 24.33 | 24.36 | 23.87 | 23.90 | 426,388 | -0.38(-1.56%) |
Mar 22, 2018 | 24.46 | 24.60 | 24.27 | 24.27 | 274,613 | -0.65(-2.63%) |
Mar 21, 2018 | 24.64 | 24.98 | 24.64 | 24.93 | 153,432 | +0.30(+1.22%) |
Mar 20, 2018 | 24.57 | 24.67 | 24.54 | 24.63 | 191,566 | +0.23(+0.94%) |
Mar 19, 2018 | 24.52 | 24.57 | 24.27 | 24.40 | 206,092 | -0.31(-1.24%) |
Mar 16, 2018 | 24.67 | 24.81 | 24.67 | 24.71 | 251,468 | -0.01(-0.03%) |
Mar 15, 2018 | 24.90 | 24.90 | 24.65 | 24.72 | 172,904 | -0.22(-0.89%) |
Mar 14, 2018 | 25.09 | 25.09 | 24.80 | 24.94 | 164,210 | +0.02(+0.10%) |
Mar 13, 2018 | 25.23 | 25.24 | 24.84 | 24.91 | 196,161 | -0.20(-0.79%) |
Mar 12, 2018 | 25.09 | 25.13 | 24.98 | 25.11 | 206,197 | +0.06(+0.25%) |
Mar 09, 2018 | 24.79 | 25.05 | 24.76 | 25.05 | 327,593 | +0.45(+1.83%) |
Mar 08, 2018 | 24.62 | 24.64 | 24.46 | 24.60 | 261,287 | +0.02(+0.06%) |
Mar 07, 2018 | 24.59 | 24.34 | 24.58 | 484,572 | -0.13(-0.51%) | |
Mar 06, 2018 | 24.91 | 24.91 | 24.62 | 24.71 | 225,267 | +0.19(+0.77%) |
Mar 05, 2018 | 24.17 | 24.53 | 24.16 | 24.52 | 260,183 | +0.07(+0.29%) |
Mar 02, 2018 | 24.06 | 24.47 | 23.96 | 24.45 | 407,365 | +0.06(+0.26%) |