Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.09 | 23.37 | 23.09 | 23.20 | 1,053,622 | +0.02(+0.09%) |
May 30, 2018 | 22.80 | 23.19 | 22.80 | 23.18 | 238,762 | +0.41(+1.80%) |
May 29, 2018 | 22.53 | 22.96 | 22.53 | 22.77 | 100,521 | -0.01(-0.04%) |
May 25, 2018 | 22.78 | 22.78 | 22.78 | 0 | -0.15(-0.65%) | |
May 24, 2018 | 23.03 | 23.22 | 22.86 | 22.93 | 1,422,437 | +0.13(+0.57%) |
May 23, 2018 | 23.34 | 23.48 | 22.80 | 22.80 | 181,738 | -0.69(-2.94%) |
May 22, 2018 | 23.50 | 23.74 | 23.47 | 23.49 | 204,618 | -0.03(-0.13%) |
May 21, 2018 | 23.41 | 23.55 | 23.36 | 23.52 | 154,397 | +0.13(+0.56%) |
May 18, 2018 | 23.49 | 23.49 | 23.32 | 23.39 | 81,958 | -0.07(-0.30%) |
May 17, 2018 | 23.18 | 23.62 | 23.10 | 23.46 | 214,236 | +0.27(+1.16%) |
May 16, 2018 | 23.01 | 23.28 | 22.83 | 23.19 | 122,474 | +0.19(+0.83%) |
May 15, 2018 | 23.06 | 23.39 | 22.77 | 23.00 | 828,518 | -0.13(-0.56%) |
May 14, 2018 | 22.73 | 23.14 | 22.67 | 23.13 | 142,150 | +0.47(+2.07%) |
May 11, 2018 | 22.73 | 22.88 | 22.65 | 22.66 | 139,276 | -0.08(-0.35%) |
May 10, 2018 | 22.74 | 22.96 | 22.70 | 22.74 | 145,025 | +0.11(+0.49%) |
May 09, 2018 | 22.51 | 22.85 | 22.50 | 22.63 | 234,169 | +0.17(+0.76%) |
May 08, 2018 | 22.18 | 22.50 | 22.02 | 22.46 | 176,594 | +0.22(+0.99%) |
May 07, 2018 | 22.25 | 22.55 | 22.20 | 22.24 | 437,927 | +0.10(+0.45%) |
May 04, 2018 | 21.75 | 22.14 | 21.59 | 22.14 | 160,373 | +0.24(+1.10%) |
May 03, 2018 | 22.11 | 22.26 | 21.83 | 21.90 | 136,108 | -0.22(-0.99%) |
May 02, 2018 | 22.38 | 22.45 | 22.04 | 22.12 | 256,058 | -0.25(-1.12%) |
May 01, 2018 | 22.28 | 22.45 | 22.06 | 22.37 | 594,463 | +0.04(+0.18%) |
Apr 30, 2018 | 22.32 | 22.55 | 22.20 | 22.33 | 292,294 | -0.02(-0.09%) |
Apr 27, 2018 | 22.19 | 22.41 | 22.05 | 22.35 | 296,663 | +0.12(+0.54%) |
Apr 26, 2018 | 22.38 | 22.51 | 22.04 | 22.23 | 347,367 | -0.03(-0.13%) |
Apr 25, 2018 | 21.97 | 22.30 | 21.85 | 22.26 | 196,155 | +0.16(+0.72%) |
Apr 24, 2018 | 22.57 | 22.59 | 22.02 | 22.10 | 271,996 | -0.47(-2.08%) |
Apr 23, 2018 | 22.13 | 22.70 | 22.13 | 22.57 | 308,932 | +0.48(+2.17%) |
Apr 20, 2018 | 22.24 | 22.25 | 22.00 | 22.09 | 256,935 | -0.05(-0.23%) |
Apr 19, 2018 | 22.49 | 22.58 | 22.03 | 22.14 | 812,394 | -0.27(-1.20%) |
Apr 18, 2018 | 22.74 | 22.90 | 22.41 | 22.41 | 777,660 | -0.15(-0.66%) |
Apr 17, 2018 | 22.32 | 22.84 | 22.23 | 22.56 | 307,122 | +0.34(+1.53%) |
Apr 16, 2018 | 21.21 | 22.26 | 21.21 | 22.22 | 308,050 | +0.93(+4.37%) |
Apr 13, 2018 | 21.26 | 21.39 | 21.03 | 21.29 | 300,922 | +0.00(+0.00%) |
Apr 12, 2018 | 21.40 | 21.55 | 21.06 | 21.29 | 3,976,000 | -0.58(-2.65%) |
Apr 11, 2018 | 21.46 | 21.90 | 21.46 | 21.87 | 509,336 | +0.25(+1.16%) |
Apr 10, 2018 | 21.14 | 21.74 | 21.10 | 21.62 | 652,945 | +0.61(+2.90%) |
Apr 09, 2018 | 21.05 | 21.24 | 20.85 | 21.01 | 361,955 | +0.01(+0.05%) |
Apr 06, 2018 | 21.04 | 21.35 | 20.79 | 21.00 | 277,104 | -0.31(-1.45%) |
Apr 05, 2018 | 21.05 | 21.46 | 21.01 | 21.31 | 868,940 | +0.36(+1.72%) |
Apr 04, 2018 | 20.66 | 21.06 | 20.55 | 20.95 | 675,241 | -0.11(-0.52%) |
Apr 03, 2018 | 21.07 | 21.11 | 20.47 | 21.06 | 782,539 | +0.16(+0.77%) |
Apr 02, 2018 | 20.89 | 21.29 | 20.64 | 20.90 | 950,437 | -0.23(-1.09%) |
Mar 29, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.35(+1.68%) | |
Mar 28, 2018 | 20.65 | 21.03 | 20.50 | 20.78 | 1,099,506 | +0.03(+0.14%) |
Mar 27, 2018 | 21.11 | 21.32 | 20.31 | 20.75 | 1,195,320 | -0.34(-1.61%) |
Mar 26, 2018 | 21.07 | 21.11 | 20.69 | 21.09 | 2,126,120 | +0.17(+0.81%) |
Mar 23, 2018 | 21.15 | 21.32 | 20.92 | 20.92 | 901,275 | -0.16(-0.76%) |
Mar 22, 2018 | 21.33 | 21.60 | 21.07 | 21.08 | 1,000,926 | -0.48(-2.23%) |
Mar 21, 2018 | 21.40 | 21.73 | 21.21 | 21.56 | 1,414,611 | +0.30(+1.41%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.04 | 21.26 | 562,214 | -0.17(-0.79%) |
Mar 19, 2018 | 22.17 | 22.17 | 21.28 | 21.43 | 557,386 | -0.77(-3.47%) |
Mar 16, 2018 | 22.02 | 22.51 | 21.56 | 22.20 | 533,989 | +0.34(+1.56%) |
Mar 15, 2018 | 23.21 | 23.21 | 20.73 | 21.86 | 444,710 | -1.22(-5.29%) |
Mar 14, 2018 | 23.33 | 23.35 | 23.00 | 23.08 | 373,823 | -0.30(-1.28%) |
Mar 13, 2018 | 23.41 | 23.49 | 23.23 | 23.38 | 164,504 | -0.02(-0.09%) |
Mar 12, 2018 | 23.08 | 23.44 | 22.98 | 23.40 | 231,080 | +0.42(+1.83%) |
Mar 09, 2018 | 22.74 | 23.38 | 22.44 | 22.98 | 255,741 | +0.43(+1.91%) |
Mar 08, 2018 | 22.76 | 22.79 | 22.43 | 22.55 | 283,561 | -0.06(-0.27%) |
Mar 07, 2018 | 22.92 | 22.51 | 22.61 | 234,736 | -0.23(-1.01%) | |
Mar 06, 2018 | 23.14 | 23.14 | 22.80 | 22.84 | 475,082 | -0.10(-0.44%) |
Mar 05, 2018 | 22.70 | 23.06 | 22.68 | 22.94 | 167,586 | +0.17(+0.75%) |
Mar 02, 2018 | 22.69 | 22.85 | 22.27 | 22.77 | 299,665 | -0.02(-0.09%) |