Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.14 | 23.14 | 23.12 | 23.12 | 4,801 | -0.16(-0.69%) |
May 30, 2018 | 23.12 | 23.29 | 23.11 | 23.28 | 2,853 | +0.39(+1.72%) |
May 29, 2018 | 22.82 | 23.11 | 22.82 | 22.89 | 11,349 | -0.35(-1.50%) |
May 25, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 23.21 | 23.22 | 23.21 | 23.22 | 1,960 | +0.01(+0.02%) |
May 23, 2018 | 23.43 | 23.43 | 23.19 | 23.21 | 2,853 | -0.16(-0.67%) |
May 22, 2018 | 23.56 | 23.56 | 23.34 | 23.37 | 2,689 | +0.04(+0.17%) |
May 21, 2018 | 23.33 | 23.33 | 23.29 | 23.33 | 4,191 | +0.16(+0.71%) |
May 18, 2018 | 23.18 | 23.18 | 23.16 | 23.16 | 2,567 | -0.02(-0.08%) |
May 17, 2018 | 23.25 | 23.26 | 23.18 | 23.18 | 6,291 | -0.06(-0.27%) |
May 16, 2018 | 23.21 | 23.31 | 23.18 | 23.25 | 2,878 | +0.12(+0.51%) |
May 15, 2018 | 23.18 | 23.18 | 23.11 | 23.13 | 5,500 | -0.20(-0.85%) |
May 14, 2018 | 23.37 | 23.39 | 23.33 | 23.33 | 2,980 | +0.06(+0.26%) |
May 11, 2018 | 23.29 | 23.29 | 23.26 | 23.26 | 5,211 | +0.10(+0.43%) |
May 10, 2018 | 23.19 | 23.19 | 23.17 | 23.17 | 2,106 | +0.20(+0.87%) |
May 09, 2018 | 23.03 | 23.03 | 22.97 | 22.97 | 3,271 | +0.20(+0.89%) |
May 08, 2018 | 22.75 | 22.78 | 22.71 | 22.76 | 3,162 | -0.03(-0.12%) |
May 07, 2018 | 22.70 | 22.91 | 22.70 | 22.79 | 13,600 | +0.03(+0.12%) |
May 04, 2018 | 22.65 | 22.81 | 22.65 | 22.76 | 6,555 | +0.35(+1.56%) |
May 03, 2018 | 22.22 | 22.47 | 22.20 | 22.41 | 6,303 | -0.24(-1.07%) |
May 02, 2018 | 22.60 | 22.66 | 22.58 | 22.66 | 3,058 | +0.09(+0.40%) |
May 01, 2018 | 22.52 | 22.59 | 22.39 | 22.57 | 7,734 | -0.15(-0.67%) |
Apr 30, 2018 | 22.88 | 22.92 | 22.72 | 22.72 | 3,710 | -0.13(-0.58%) |
Apr 27, 2018 | 22.80 | 22.86 | 22.78 | 22.85 | 3,927 | -0.01(-0.05%) |
Apr 26, 2018 | 22.74 | 22.89 | 22.74 | 22.86 | 3,480 | +0.28(+1.23%) |
Apr 25, 2018 | 22.53 | 22.58 | 22.42 | 22.58 | 1,812 | +0.11(+0.48%) |
Apr 24, 2018 | 22.79 | 22.86 | 22.44 | 22.48 | 6,492 | -0.29(-1.26%) |
Apr 23, 2018 | 22.88 | 22.91 | 22.76 | 22.76 | 4,429 | -0.05(-0.24%) |
Apr 20, 2018 | 22.86 | 22.88 | 22.81 | 22.82 | 3,394 | -0.20(-0.86%) |
Apr 19, 2018 | 23.12 | 23.12 | 22.96 | 23.01 | 5,709 | -0.22(-0.93%) |
Apr 18, 2018 | 23.22 | 23.26 | 23.21 | 23.23 | 7,523 | -0.08(-0.33%) |
Apr 17, 2018 | 23.26 | 23.30 | 23.22 | 23.30 | 4,951 | +0.26(+1.15%) |
Apr 16, 2018 | 22.91 | 23.12 | 22.91 | 23.04 | 71,454 | +0.16(+0.71%) |
Apr 13, 2018 | 23.03 | 23.03 | 22.88 | 22.88 | 14,630 | -0.12(-0.51%) |
Apr 12, 2018 | 22.99 | 23.03 | 22.95 | 23.00 | 7,151 | +0.24(+1.06%) |
Apr 11, 2018 | 22.83 | 22.91 | 22.75 | 22.75 | 7,890 | -0.17(-0.74%) |
Apr 10, 2018 | 22.92 | 22.96 | 22.87 | 22.92 | 4,517 | +0.28(+1.25%) |
Apr 09, 2018 | 22.55 | 22.86 | 22.55 | 22.64 | 6,613 | +0.36(+1.63%) |
Apr 06, 2018 | 22.89 | 22.89 | 22.28 | 22.28 | 3,327 | -0.70(-3.04%) |
Apr 05, 2018 | 22.92 | 23.04 | 22.87 | 22.98 | 8,678 | +0.20(+0.87%) |
Apr 04, 2018 | 22.26 | 22.78 | 22.26 | 22.78 | 10,093 | +0.28(+1.26%) |
Apr 03, 2018 | 22.25 | 22.50 | 22.25 | 22.50 | 5,783 | +0.28(+1.27%) |
Apr 02, 2018 | 22.58 | 22.60 | 22.03 | 22.22 | 3,499 | -0.54(-2.36%) |
Mar 29, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.30(+1.35%) | |
Mar 28, 2018 | 22.52 | 22.58 | 22.45 | 22.45 | 3,275 | -0.44(-1.91%) |
Mar 27, 2018 | 22.95 | 22.95 | 22.89 | 22.89 | 19,736 | +0.11(+0.47%) |
Mar 26, 2018 | 22.64 | 22.79 | 22.43 | 22.78 | 11,409 | +0.53(+2.37%) |
Mar 23, 2018 | 22.72 | 22.82 | 22.25 | 22.25 | 13,138 | -0.62(-2.73%) |
Mar 22, 2018 | 23.16 | 23.16 | 22.88 | 22.88 | 4,184 | -0.44(-1.88%) |
Mar 21, 2018 | 23.39 | 23.56 | 23.32 | 23.32 | 17,275 | -0.04(-0.19%) |
Mar 20, 2018 | 23.37 | 23.41 | 23.32 | 23.36 | 4,409 | +0.01(+0.04%) |
Mar 19, 2018 | 23.66 | 23.66 | 23.26 | 23.35 | 6,170 | -0.40(-1.69%) |
Mar 16, 2018 | 23.81 | 23.82 | 23.73 | 23.75 | 7,442 | +0.03(+0.11%) |
Mar 15, 2018 | 24.02 | 24.02 | 23.70 | 23.73 | 1,578,706 | +0.03(+0.11%) |
Mar 14, 2018 | 23.69 | 23.79 | 23.67 | 23.70 | 1,740,438 | -0.17(-0.71%) |
Mar 13, 2018 | 24.08 | 24.08 | 23.84 | 23.87 | 3,969 | -0.15(-0.60%) |
Mar 12, 2018 | 24.13 | 24.13 | 23.98 | 24.01 | 5,194 | +0.03(+0.14%) |
Mar 09, 2018 | 23.78 | 24.01 | 23.78 | 23.98 | 5,768 | +0.36(+1.53%) |
Mar 08, 2018 | 23.61 | 23.62 | 23.53 | 23.62 | 3,761,891 | +0.21(+0.88%) |
Mar 07, 2018 | 23.46 | 23.41 | 1,349,834 | -0.08(-0.34%) | ||
Mar 06, 2018 | 23.38 | 23.51 | 23.38 | 23.49 | 7,614 | -0.04(-0.19%) |
Mar 05, 2018 | 23.50 | 23.54 | 23.49 | 23.54 | 2,758 | +0.42(+1.81%) |
Mar 02, 2018 | 23.04 | 23.12 | 23.04 | 23.12 | 2,662 | +0.12(+0.50%) |