Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.37 | 22.39 | 22.09 | 22.27 | 100,983 | -0.08(-0.36%) |
May 30, 2018 | 22.28 | 22.43 | 22.21 | 22.35 | 72,635 | +0.26(+1.18%) |
May 29, 2018 | 22.09 | 22.22 | 21.89 | 22.09 | 110,824 | -0.50(-2.21%) |
May 25, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.16(+0.71%) | |
May 24, 2018 | 22.48 | 22.52 | 22.36 | 22.43 | 59,758 | +0.11(+0.49%) |
May 23, 2018 | 22.32 | 22.37 | 22.19 | 22.32 | 71,156 | +0.05(+0.25%) |
May 22, 2018 | 22.26 | 22.36 | 22.22 | 22.27 | 537,379 | -0.04(-0.16%) |
May 21, 2018 | 22.32 | 22.34 | 22.11 | 22.30 | 37,797 | +0.15(+0.68%) |
May 18, 2018 | 22.29 | 22.31 | 22.11 | 22.15 | 1,469,031 | -0.03(-0.14%) |
May 17, 2018 | 22.48 | 22.48 | 22.14 | 22.18 | 2,225,734 | -0.48(-2.12%) |
May 16, 2018 | 22.49 | 22.66 | 22.49 | 22.66 | 187,277 | +0.07(+0.31%) |
May 15, 2018 | 22.52 | 22.65 | 22.47 | 22.59 | 38,813 | -0.29(-1.27%) |
May 14, 2018 | 22.94 | 22.95 | 22.80 | 22.88 | 65,780 | -0.19(-0.82%) |
May 11, 2018 | 22.95 | 23.24 | 22.95 | 23.07 | 47,633 | +0.06(+0.26%) |
May 10, 2018 | 22.82 | 23.01 | 22.77 | 23.01 | 43,928 | +0.24(+1.05%) |
May 09, 2018 | 22.74 | 22.84 | 22.73 | 22.77 | 43,222 | +0.05(+0.22%) |
May 08, 2018 | 22.70 | 22.81 | 22.63 | 22.72 | 50,612 | +0.04(+0.20%) |
May 07, 2018 | 22.65 | 22.74 | 22.61 | 22.68 | 41,433 | -0.05(-0.22%) |
May 04, 2018 | 22.54 | 22.78 | 22.51 | 22.73 | 51,303 | +0.20(+0.89%) |
May 03, 2018 | 22.50 | 22.56 | 22.38 | 22.52 | 54,127 | +0.01(+0.07%) |
May 02, 2018 | 22.75 | 22.75 | 22.48 | 22.51 | 55,890 | +0.01(+0.04%) |
May 01, 2018 | 22.46 | 22.57 | 22.40 | 22.50 | 65,425 | +0.07(+0.29%) |
Apr 30, 2018 | 22.46 | 22.51 | 22.40 | 22.43 | 58,166 | -0.21(-0.91%) |
Apr 27, 2018 | 22.40 | 22.68 | 22.40 | 22.64 | 50,640 | +0.03(+0.13%) |
Apr 26, 2018 | 22.69 | 22.70 | 22.49 | 22.61 | 51,567 | +0.12(+0.53%) |
Apr 25, 2018 | 22.45 | 22.57 | 22.43 | 22.49 | 62,443 | +0.04(+0.20%) |
Apr 24, 2018 | 22.57 | 22.57 | 22.37 | 22.45 | 63,357 | -0.02(-0.11%) |
Apr 23, 2018 | 22.51 | 22.57 | 22.40 | 22.47 | 39,684 | -0.16(-0.71%) |
Apr 20, 2018 | 22.66 | 22.66 | 22.51 | 22.63 | 47,722 | -0.07(-0.31%) |
Apr 19, 2018 | 22.93 | 22.93 | 22.60 | 22.70 | 53,535 | -0.24(-1.05%) |
Apr 18, 2018 | 22.90 | 23.05 | 22.85 | 22.94 | 39,823 | -0.09(-0.39%) |
Apr 17, 2018 | 22.95 | 23.04 | 22.87 | 23.03 | 52,863 | +0.07(+0.30%) |
Apr 16, 2018 | 22.94 | 22.98 | 22.83 | 22.96 | 56,353 | -0.17(-0.73%) |
Apr 13, 2018 | 23.22 | 23.24 | 23.09 | 23.13 | 42,271 | +0.34(+1.49%) |
Apr 12, 2018 | 22.79 | 22.87 | 22.73 | 22.79 | 45,593 | -0.27(-1.15%) |
Apr 11, 2018 | 23.02 | 23.12 | 23.01 | 23.05 | 35,639 | +0.04(+0.20%) |
Apr 10, 2018 | 23.14 | 23.19 | 22.97 | 23.01 | 56,026 | -0.45(-1.92%) |
Apr 09, 2018 | 23.43 | 23.58 | 23.38 | 23.46 | 69,194 | -0.17(-0.72%) |
Apr 06, 2018 | 23.64 | 23.74 | 23.54 | 23.63 | 53,648 | +0.20(+0.85%) |
Apr 05, 2018 | 23.38 | 23.48 | 23.27 | 23.43 | 89,908 | -0.42(-1.76%) |
Apr 04, 2018 | 23.72 | 23.85 | 23.62 | 23.85 | 51,370 | -0.06(-0.25%) |
Apr 03, 2018 | 23.90 | 23.92 | 23.77 | 23.91 | 42,431 | +0.05(+0.19%) |
Apr 02, 2018 | 24.03 | 24.04 | 23.71 | 23.86 | 64,246 | -0.19(-0.79%) |
Mar 29, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 24.04 | 24.09 | 23.89 | 23.94 | 180,379 | +0.42(+1.79%) |
Mar 27, 2018 | 23.54 | 23.80 | 23.50 | 23.52 | 116,096 | -0.18(-0.78%) |
Mar 26, 2018 | 23.70 | 23.72 | 23.52 | 23.70 | 49,459 | +0.29(+1.24%) |
Mar 23, 2018 | 23.44 | 23.62 | 23.31 | 23.41 | 63,334 | +0.04(+0.15%) |
Mar 22, 2018 | 23.30 | 23.51 | 23.26 | 23.38 | 61,416 | -0.18(-0.76%) |
Mar 21, 2018 | 23.39 | 23.57 | 23.31 | 23.56 | 54,557 | -0.14(-0.61%) |
Mar 20, 2018 | 23.60 | 23.76 | 23.58 | 23.70 | 68,034 | +0.12(+0.51%) |
Mar 19, 2018 | 23.41 | 23.63 | 23.41 | 23.59 | 59,495 | -0.11(-0.44%) |
Mar 16, 2018 | 23.75 | 23.76 | 23.64 | 23.69 | 50,758 | -0.03(-0.13%) |
Mar 15, 2018 | 23.69 | 23.76 | 23.67 | 23.72 | 91,819 | -0.43(-1.78%) |
Mar 14, 2018 | 24.34 | 24.42 | 24.15 | 24.15 | 49,298 | -0.30(-1.23%) |
Mar 13, 2018 | 24.42 | 24.56 | 24.41 | 24.45 | 74,464 | -0.02(-0.06%) |
Mar 12, 2018 | 24.40 | 24.47 | 24.30 | 24.46 | 54,466 | +0.05(+0.23%) |
Mar 09, 2018 | 24.47 | 24.50 | 24.41 | 24.41 | 57,250 | +0.25(+1.03%) |
Mar 08, 2018 | 24.15 | 24.21 | 24.08 | 24.16 | 60,001 | -0.04(-0.17%) |
Mar 07, 2018 | 24.14 | 24.20 | 23.99 | 24.20 | 64,447 | -0.05(-0.23%) |
Mar 06, 2018 | 24.21 | 24.30 | 24.12 | 24.25 | 85,225 | -0.05(-0.19%) |
Mar 05, 2018 | 23.95 | 24.30 | 23.95 | 24.30 | 63,848 | -0.21(-0.86%) |
Mar 02, 2018 | 24.53 | 24.59 | 24.34 | 24.51 | 62,382 | +0.09(+0.37%) |