Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.70 | 22.84 | 22.57 | 22.74 | 11,758 | -0.41(-1.77%) |
May 30, 2018 | 22.90 | 23.25 | 22.82 | 23.15 | 12,472 | +1.02(+4.61%) |
May 29, 2018 | 22.23 | 22.25 | 22.11 | 22.13 | 6,134 | -0.83(-3.61%) |
May 25, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.06(-0.26%) | |
May 24, 2018 | 23.04 | 23.11 | 23.01 | 23.02 | 4,275 | -0.31(-1.33%) |
May 23, 2018 | 23.27 | 23.33 | 23.12 | 23.33 | 3,979 | -0.12(-0.51%) |
May 22, 2018 | 23.45 | 23.48 | 23.36 | 23.45 | 6,541 | -0.33(-1.39%) |
May 21, 2018 | 23.96 | 23.96 | 23.73 | 23.78 | 3,225 | +0.03(+0.13%) |
May 18, 2018 | 23.70 | 23.75 | 23.64 | 23.75 | 3,627 | +0.01(+0.04%) |
May 17, 2018 | 23.92 | 23.92 | 23.66 | 23.74 | 4,196 | +0.10(+0.42%) |
May 16, 2018 | 23.61 | 23.66 | 23.55 | 23.64 | 15,039 | -0.35(-1.46%) |
May 15, 2018 | 23.88 | 24.02 | 23.88 | 23.99 | 5,419 | +0.14(+0.59%) |
May 14, 2018 | 23.94 | 23.94 | 23.82 | 23.85 | 4,622 | -0.15(-0.62%) |
May 11, 2018 | 24.01 | 24.07 | 23.92 | 24.00 | 11,446 | -0.20(-0.83%) |
May 10, 2018 | 24.07 | 24.20 | 23.95 | 24.20 | 7,972 | +0.42(+1.77%) |
May 09, 2018 | 23.64 | 23.80 | 23.62 | 23.78 | 42,007 | +0.16(+0.68%) |
May 08, 2018 | 23.54 | 23.62 | 23.47 | 23.62 | 11,163 | -0.56(-2.32%) |
May 07, 2018 | 24.17 | 24.20 | 24.16 | 24.18 | 9,294 | -0.02(-0.08%) |
May 04, 2018 | 24.00 | 24.26 | 24.00 | 24.20 | 8,872 | +0.04(+0.14%) |
May 03, 2018 | 24.14 | 24.22 | 24.06 | 24.16 | 6,464 | +0.20(+0.81%) |
May 02, 2018 | 23.99 | 24.13 | 23.94 | 23.97 | 6,959 | +0.11(+0.46%) |
May 01, 2018 | 23.65 | 23.86 | 23.60 | 23.86 | 3,490 | -0.10(-0.42%) |
Apr 30, 2018 | 24.03 | 24.03 | 23.93 | 23.96 | 9,871 | -0.07(-0.29%) |
Apr 27, 2018 | 24.15 | 24.15 | 23.36 | 24.03 | 16,953 | -1.86(-7.17%) |
Apr 26, 2018 | 25.74 | 25.98 | 25.74 | 25.89 | 5,778 | +0.23(+0.88%) |
Apr 25, 2018 | 25.59 | 25.79 | 25.54 | 25.66 | 8,852 | -0.43(-1.65%) |
Apr 24, 2018 | 26.11 | 26.16 | 25.94 | 26.09 | 11,616 | +0.11(+0.42%) |
Apr 23, 2018 | 26.20 | 26.22 | 25.90 | 25.98 | 29,658 | -0.25(-0.95%) |
Apr 20, 2018 | 26.22 | 26.44 | 26.19 | 26.23 | 34,938 | -0.77(-2.85%) |
Apr 19, 2018 | 26.95 | 27.00 | 26.89 | 27.00 | 6,912 | +0.19(+0.71%) |
Apr 18, 2018 | 26.63 | 26.87 | 26.63 | 26.81 | 18,941 | +0.63(+2.41%) |
Apr 17, 2018 | 26.02 | 26.18 | 26.02 | 26.18 | 6,445 | +0.38(+1.47%) |
Apr 16, 2018 | 25.80 | 25.80 | 25.71 | 25.80 | 4,667 | +0.09(+0.33%) |
Apr 13, 2018 | 25.74 | 25.78 | 25.67 | 25.71 | 2,815 | +0.27(+1.04%) |
Apr 12, 2018 | 25.27 | 25.50 | 25.24 | 25.45 | 5,578 | +0.57(+2.29%) |
Apr 11, 2018 | 24.72 | 25.01 | 24.72 | 24.88 | 22,514 | +0.05(+0.20%) |
Apr 10, 2018 | 24.75 | 24.84 | 24.66 | 24.83 | 5,614 | -0.01(-0.04%) |
Apr 09, 2018 | 24.86 | 25.00 | 24.80 | 24.84 | 3,224 | +0.27(+1.08%) |
Apr 06, 2018 | 24.87 | 24.89 | 24.49 | 24.57 | 4,509 | +0.02(+0.08%) |
Apr 05, 2018 | 24.63 | 24.63 | 24.55 | 24.55 | 14,049 | -0.25(-0.99%) |
Apr 04, 2018 | 24.61 | 24.80 | 24.54 | 24.80 | 7,346 | +0.20(+0.81%) |
Apr 03, 2018 | 24.71 | 24.71 | 24.37 | 24.60 | 7,993 | +0.33(+1.36%) |
Apr 02, 2018 | 24.85 | 24.85 | 24.09 | 24.27 | 7,778 | -0.53(-2.14%) |
Mar 29, 2018 | 24.80 | 24.80 | 24.80 | 0 | -0.06(-0.24%) | |
Mar 28, 2018 | 24.73 | 25.00 | 24.73 | 24.86 | 12,025 | +0.49(+2.01%) |
Mar 27, 2018 | 24.54 | 24.80 | 24.28 | 24.37 | 31,443 | -0.44(-1.77%) |
Mar 26, 2018 | 24.70 | 24.87 | 24.54 | 24.81 | 12,400 | +0.63(+2.61%) |
Mar 23, 2018 | 24.47 | 24.53 | 24.18 | 24.18 | 20,114 | -0.03(-0.12%) |
Mar 22, 2018 | 24.39 | 24.49 | 24.18 | 24.21 | 10,395 | -0.17(-0.70%) |
Mar 21, 2018 | 24.39 | 24.54 | 24.25 | 24.38 | 11,024 | -0.15(-0.61%) |
Mar 20, 2018 | 24.57 | 24.58 | 24.44 | 24.53 | 15,883 | -0.23(-0.93%) |
Mar 19, 2018 | 24.64 | 24.78 | 24.54 | 24.76 | 12,719 | +0.11(+0.45%) |
Mar 16, 2018 | 24.52 | 24.76 | 24.52 | 24.65 | 5,422 | +0.26(+1.09%) |
Mar 15, 2018 | 24.17 | 24.43 | 24.17 | 24.39 | 7,375 | -0.20(-0.83%) |
Mar 14, 2018 | 24.53 | 24.72 | 24.45 | 24.59 | 14,816 | +1.09(+4.64%) |
Mar 13, 2018 | 24.37 | 24.47 | 23.28 | 23.50 | 18,183 | -0.65(-2.69%) |
Mar 12, 2018 | 23.88 | 24.62 | 23.76 | 24.15 | 27,286 | +1.95(+8.78%) |
Mar 09, 2018 | 21.88 | 22.20 | 21.88 | 22.20 | 9,647 | +0.25(+1.16%) |
Mar 08, 2018 | 22.00 | 22.03 | 21.89 | 21.95 | 13,323 | +0.07(+0.34%) |
Mar 07, 2018 | 21.70 | 21.87 | 21.63 | 21.87 | 7,316 | +0.33(+1.53%) |
Mar 06, 2018 | 21.52 | 21.62 | 21.41 | 21.54 | 20,843 | +0.59(+2.79%) |
Mar 05, 2018 | 20.22 | 21.02 | 20.22 | 20.95 | 25,451 | +1.07(+5.41%) |
Mar 02, 2018 | 19.74 | 19.88 | 19.62 | 19.88 | 15,739 | -0.01(-0.05%) |