Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.55 | 23.76 | 23.44 | 23.46 | 516,531 | -0.11(-0.45%) |
May 30, 2018 | 23.44 | 23.74 | 23.12 | 23.57 | 630,654 | +0.26(+1.11%) |
May 29, 2018 | 23.28 | 23.52 | 23.16 | 23.31 | 1,219,769 | -0.29(-1.25%) |
May 25, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.10(+0.42%) | |
May 24, 2018 | 23.40 | 23.54 | 23.15 | 23.51 | 611,424 | +0.07(+0.30%) |
May 23, 2018 | 23.54 | 23.64 | 23.35 | 23.44 | 877,479 | -0.17(-0.72%) |
May 22, 2018 | 23.44 | 24.04 | 23.41 | 23.60 | 1,187,265 | +0.25(+1.07%) |
May 21, 2018 | 22.76 | 23.38 | 22.76 | 23.35 | 1,784,162 | +0.69(+3.03%) |
May 18, 2018 | 23.03 | 23.03 | 22.58 | 22.67 | 748,493 | -0.29(-1.25%) |
May 17, 2018 | 22.77 | 23.02 | 22.65 | 22.95 | 576,863 | +0.18(+0.78%) |
May 16, 2018 | 22.62 | 22.93 | 22.54 | 22.77 | 529,819 | +0.20(+0.87%) |
May 15, 2018 | 22.43 | 22.74 | 22.40 | 22.58 | 515,616 | +0.20(+0.88%) |
May 14, 2018 | 22.67 | 22.68 | 22.35 | 22.38 | 479,963 | -0.26(-1.14%) |
May 11, 2018 | 22.65 | 22.81 | 22.60 | 22.64 | 384,839 | -0.04(-0.16%) |
May 10, 2018 | 22.49 | 22.75 | 22.41 | 22.68 | 483,759 | +0.13(+0.59%) |
May 09, 2018 | 22.49 | 22.71 | 22.33 | 22.54 | 566,524 | +0.19(+0.84%) |
May 08, 2018 | 22.20 | 22.42 | 22.11 | 22.35 | 421,124 | +0.26(+1.17%) |
May 07, 2018 | 21.98 | 22.27 | 21.77 | 22.10 | 351,719 | +0.14(+0.65%) |
May 04, 2018 | 21.66 | 22.19 | 21.57 | 21.95 | 528,774 | +0.15(+0.70%) |
May 03, 2018 | 21.82 | 21.93 | 21.50 | 21.80 | 477,706 | -0.13(-0.61%) |
May 02, 2018 | 21.90 | 22.17 | 21.68 | 21.93 | 620,746 | +0.06(+0.29%) |
May 01, 2018 | 21.72 | 21.95 | 21.41 | 21.87 | 1,042,369 | +0.16(+0.74%) |
Apr 30, 2018 | 22.05 | 22.05 | 21.71 | 21.71 | 875,151 | -0.23(-1.06%) |
Apr 27, 2018 | 21.95 | 22.10 | 21.86 | 21.94 | 970,029 | -0.04(-0.16%) |
Apr 26, 2018 | 22.28 | 22.29 | 21.96 | 21.98 | 1,158,512 | -0.34(-1.52%) |
Apr 25, 2018 | 22.68 | 22.70 | 22.14 | 22.32 | 1,781,184 | -0.59(-2.57%) |
Apr 24, 2018 | 22.65 | 23.01 | 22.44 | 22.91 | 770,590 | +0.35(+1.54%) |
Apr 23, 2018 | 22.38 | 22.60 | 22.27 | 22.56 | 384,025 | +0.30(+1.36%) |
Apr 20, 2018 | 22.14 | 22.48 | 22.14 | 22.26 | 771,039 | +0.02(+0.08%) |
Apr 19, 2018 | 21.94 | 22.30 | 21.90 | 22.24 | 418,023 | +0.37(+1.67%) |
Apr 18, 2018 | 22.14 | 22.15 | 21.85 | 21.87 | 984,257 | -0.17(-0.77%) |
Apr 17, 2018 | 22.36 | 22.36 | 21.85 | 22.04 | 480,004 | -0.24(-1.08%) |
Apr 16, 2018 | 22.15 | 22.36 | 22.00 | 22.28 | 374,743 | +0.26(+1.18%) |
Apr 13, 2018 | 22.48 | 22.48 | 21.91 | 22.02 | 416,039 | -0.24(-1.08%) |
Apr 12, 2018 | 22.11 | 22.43 | 22.00 | 22.27 | 511,958 | +0.35(+1.59%) |
Apr 11, 2018 | 22.02 | 22.09 | 21.82 | 21.92 | 473,751 | -0.23(-1.05%) |
Apr 10, 2018 | 22.00 | 22.20 | 21.72 | 22.15 | 395,201 | +0.51(+2.35%) |
Apr 09, 2018 | 21.90 | 22.13 | 21.62 | 21.64 | 435,414 | -0.06(-0.29%) |
Apr 06, 2018 | 22.04 | 22.21 | 21.42 | 21.70 | 475,885 | -0.57(-2.57%) |
Apr 05, 2018 | 22.33 | 22.33 | 22.03 | 22.27 | 378,195 | +0.12(+0.56%) |
Apr 04, 2018 | 21.60 | 22.23 | 21.60 | 22.15 | 611,480 | +0.17(+0.77%) |
Apr 03, 2018 | 21.76 | 22.05 | 21.68 | 21.98 | 503,200 | +0.33(+1.53%) |
Apr 02, 2018 | 21.98 | 22.05 | 21.37 | 21.65 | 410,901 | -0.31(-1.42%) |
Mar 29, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.10(+0.45%) | |
Mar 28, 2018 | 21.80 | 22.03 | 21.47 | 21.86 | 553,905 | +0.29(+1.32%) |
Mar 27, 2018 | 22.04 | 22.05 | 21.43 | 21.58 | 635,715 | -0.47(-2.15%) |
Mar 26, 2018 | 21.70 | 22.07 | 21.46 | 22.05 | 595,318 | +0.71(+3.31%) |
Mar 23, 2018 | 22.18 | 22.19 | 21.33 | 21.35 | 554,879 | -0.72(-3.28%) |
Mar 22, 2018 | 22.66 | 22.77 | 22.02 | 22.07 | 514,590 | -0.88(-3.85%) |
Mar 21, 2018 | 22.94 | 23.06 | 22.74 | 22.95 | 749,505 | +0.08(+0.35%) |
Mar 20, 2018 | 23.13 | 23.13 | 22.84 | 22.87 | 347,245 | -0.16(-0.69%) |
Mar 19, 2018 | 23.45 | 23.45 | 22.82 | 23.03 | 530,777 | -0.41(-1.75%) |
Mar 16, 2018 | 23.31 | 23.56 | 23.13 | 23.44 | 1,594,049 | +0.21(+0.92%) |
Mar 15, 2018 | 23.09 | 23.24 | 22.96 | 23.23 | 470,503 | +0.18(+0.77%) |
Mar 14, 2018 | 23.57 | 23.02 | 23.05 | 419,505 | -0.39(-1.67%) | |
Mar 13, 2018 | 23.60 | 23.61 | 23.33 | 23.44 | 396,606 | -0.08(-0.34%) |
Mar 12, 2018 | 23.55 | 23.61 | 23.17 | 23.52 | 454,223 | +0.04(+0.15%) |
Mar 09, 2018 | 23.34 | 23.54 | 23.11 | 23.49 | 372,893 | +0.45(+1.97%) |
Mar 08, 2018 | 23.28 | 23.33 | 22.86 | 23.03 | 491,804 | -0.20(-0.88%) |
Mar 07, 2018 | 22.88 | 23.31 | 22.88 | 23.24 | 480,849 | +0.14(+0.62%) |
Mar 06, 2018 | 22.81 | 23.15 | 22.46 | 23.10 | 592,181 | +0.38(+1.68%) |
Mar 05, 2018 | 22.05 | 22.86 | 21.99 | 22.71 | 492,452 | +0.39(+1.75%) |
Mar 02, 2018 | 21.59 | 22.39 | 21.41 | 22.32 | 534,434 | +0.59(+2.70%) |