Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.57 | 23.57 | 23.41 | 23.46 | 54,315 | -0.13(-0.54%) |
May 30, 2018 | 23.40 | 23.64 | 23.35 | 23.59 | 34,481 | +0.28(+1.20%) |
May 29, 2018 | 23.40 | 23.41 | 23.16 | 23.31 | 78,952 | -0.16(-0.67%) |
May 25, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 23.60 | 23.61 | 23.42 | 23.53 | 46,086 | -0.12(-0.51%) |
May 23, 2018 | 23.56 | 23.65 | 23.50 | 23.65 | 123,782 | +0.02(+0.07%) |
May 22, 2018 | 23.66 | 23.72 | 23.57 | 23.64 | 36,648 | +0.05(+0.23%) |
May 21, 2018 | 23.53 | 23.59 | 23.46 | 23.58 | 26,237 | +0.19(+0.80%) |
May 18, 2018 | 23.47 | 23.47 | 23.33 | 23.40 | 30,635 | -0.07(-0.29%) |
May 17, 2018 | 23.50 | 23.55 | 23.43 | 23.47 | 44,091 | +0.00(+0.02%) |
May 16, 2018 | 23.41 | 23.53 | 23.41 | 23.46 | 38,333 | -0.02(-0.07%) |
May 15, 2018 | 23.42 | 23.52 | 23.37 | 23.48 | 44,116 | -0.10(-0.44%) |
May 14, 2018 | 23.65 | 23.67 | 23.52 | 23.58 | 52,108 | -0.01(-0.03%) |
May 11, 2018 | 23.52 | 23.62 | 23.52 | 23.59 | 36,024 | +0.11(+0.48%) |
May 10, 2018 | 23.29 | 23.48 | 23.29 | 23.48 | 113,045 | +0.26(+1.14%) |
May 09, 2018 | 23.13 | 23.22 | 23.08 | 23.21 | 32,533 | +0.23(+1.01%) |
May 08, 2018 | 23.10 | 23.10 | 22.94 | 22.98 | 31,631 | -0.08(-0.35%) |
May 07, 2018 | 23.15 | 23.20 | 23.06 | 23.06 | 59,473 | +0.06(+0.27%) |
May 04, 2018 | 22.74 | 23.11 | 22.74 | 23.00 | 57,160 | +0.18(+0.80%) |
May 03, 2018 | 22.84 | 22.88 | 22.56 | 22.82 | 37,980 | -0.04(-0.16%) |
May 02, 2018 | 23.00 | 23.04 | 22.85 | 22.85 | 31,145 | -0.14(-0.62%) |
May 01, 2018 | 22.96 | 23.02 | 22.84 | 23.00 | 49,022 | -0.04(-0.17%) |
Apr 30, 2018 | 23.17 | 23.24 | 23.00 | 23.03 | 23,577 | -0.11(-0.50%) |
Apr 27, 2018 | 23.02 | 23.16 | 23.02 | 23.15 | 47,394 | +0.12(+0.50%) |
Apr 26, 2018 | 22.96 | 23.05 | 22.89 | 23.03 | 32,448 | +0.13(+0.55%) |
Apr 25, 2018 | 22.85 | 22.96 | 22.70 | 22.91 | 50,106 | +0.08(+0.33%) |
Apr 24, 2018 | 23.02 | 23.06 | 22.77 | 22.83 | 55,652 | -0.09(-0.40%) |
Apr 23, 2018 | 22.93 | 22.97 | 22.84 | 22.92 | 23,454 | +0.03(+0.14%) |
Apr 20, 2018 | 23.00 | 23.01 | 22.84 | 22.89 | 36,304 | -0.14(-0.63%) |
Apr 19, 2018 | 23.09 | 23.14 | 22.92 | 23.04 | 40,652 | -0.16(-0.69%) |
Apr 18, 2018 | 23.24 | 23.28 | 23.16 | 23.20 | 26,651 | +0.00(+0.00%) |
Apr 17, 2018 | 23.15 | 23.24 | 23.04 | 23.20 | 63,940 | +0.18(+0.80%) |
Apr 16, 2018 | 22.96 | 23.06 | 22.88 | 23.01 | 59,072 | +0.16(+0.70%) |
Apr 13, 2018 | 22.99 | 23.00 | 22.72 | 22.85 | 44,650 | +0.02(+0.11%) |
Apr 12, 2018 | 22.89 | 22.98 | 22.81 | 22.83 | 89,097 | +0.01(+0.04%) |
Apr 11, 2018 | 22.77 | 22.90 | 22.75 | 22.82 | 38,908 | -0.08(-0.35%) |
Apr 10, 2018 | 22.90 | 22.96 | 22.77 | 22.90 | 42,023 | +0.30(+1.35%) |
Apr 09, 2018 | 22.66 | 22.89 | 22.56 | 22.60 | 55,511 | +0.04(+0.18%) |
Apr 06, 2018 | 22.72 | 22.84 | 22.42 | 22.56 | 102,981 | -0.29(-1.26%) |
Apr 05, 2018 | 22.77 | 22.90 | 22.69 | 22.84 | 24,210 | +0.20(+0.88%) |
Apr 04, 2018 | 22.20 | 22.68 | 22.20 | 22.64 | 23,987 | +0.22(+1.00%) |
Apr 03, 2018 | 22.35 | 22.47 | 22.23 | 22.42 | 23,634 | +0.18(+0.79%) |
Apr 02, 2018 | 22.57 | 22.58 | 22.06 | 22.24 | 48,818 | -0.34(-1.53%) |
Mar 29, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.18(+0.79%) | |
Mar 28, 2018 | 22.40 | 22.53 | 22.32 | 22.41 | 26,324 | +0.14(+0.63%) |
Mar 27, 2018 | 22.57 | 22.66 | 22.27 | 22.27 | 28,859 | -0.26(-1.18%) |
Mar 26, 2018 | 22.41 | 22.54 | 22.27 | 22.54 | 39,409 | +0.45(+2.01%) |
Mar 23, 2018 | 22.60 | 22.63 | 22.09 | 22.09 | 81,205 | -0.45(-2.02%) |
Mar 22, 2018 | 22.76 | 22.85 | 22.54 | 22.55 | 82,335 | -0.41(-1.79%) |
Mar 21, 2018 | 22.96 | 23.07 | 22.92 | 22.96 | 28,898 | -0.01(-0.04%) |
Mar 20, 2018 | 23.07 | 23.13 | 22.94 | 22.96 | 28,860 | -0.09(-0.38%) |
Mar 19, 2018 | 23.41 | 23.41 | 22.92 | 23.05 | 55,300 | -0.34(-1.47%) |
Mar 16, 2018 | 23.34 | 23.44 | 23.33 | 23.40 | 25,001 | +0.10(+0.42%) |
Mar 15, 2018 | 23.39 | 23.39 | 23.23 | 23.30 | 33,788 | -0.04(-0.16%) |
Mar 14, 2018 | 23.52 | 23.56 | 23.27 | 23.34 | 33,864 | -0.12(-0.51%) |
Mar 13, 2018 | 23.65 | 23.67 | 23.39 | 23.46 | 80,443 | -0.05(-0.21%) |
Mar 12, 2018 | 23.53 | 23.55 | 23.46 | 23.50 | 50,606 | +0.10(+0.41%) |
Mar 09, 2018 | 23.27 | 23.41 | 23.22 | 23.41 | 26,994 | +0.22(+0.96%) |
Mar 08, 2018 | 23.20 | 23.22 | 23.08 | 23.19 | 42,920 | +0.06(+0.24%) |
Mar 07, 2018 | 22.96 | 23.13 | 39,642 | -0.05(-0.21%) | ||
Mar 06, 2018 | 23.43 | 23.43 | 23.08 | 23.18 | 25,374 | +0.04(+0.17%) |
Mar 05, 2018 | 22.81 | 23.22 | 22.80 | 23.14 | 26,970 | +0.25(+1.11%) |
Mar 02, 2018 | 22.61 | 22.89 | 22.54 | 22.89 | 54,063 | +0.08(+0.36%) |