Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.69 | 24.03 | 23.34 | 23.41 | 210,010 | -0.22(-0.95%) |
May 30, 2018 | 23.83 | 24.04 | 23.61 | 23.64 | 287,541 | -0.01(-0.04%) |
May 29, 2018 | 23.20 | 23.96 | 23.10 | 23.65 | 384,093 | +0.02(+0.08%) |
May 25, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.19(-0.82%) | |
May 24, 2018 | 23.80 | 23.99 | 23.64 | 23.82 | 411,702 | -0.03(-0.12%) |
May 23, 2018 | 23.39 | 23.89 | 23.35 | 23.85 | 355,526 | +0.27(+1.16%) |
May 22, 2018 | 23.07 | 23.64 | 23.07 | 23.58 | 310,105 | +0.59(+2.59%) |
May 21, 2018 | 22.22 | 23.07 | 22.22 | 22.98 | 334,153 | +0.83(+3.74%) |
May 18, 2018 | 22.45 | 22.45 | 21.60 | 22.16 | 506,651 | -0.29(-1.30%) |
May 17, 2018 | 22.78 | 22.87 | 22.38 | 22.45 | 238,900 | -0.28(-1.24%) |
May 16, 2018 | 22.71 | 22.94 | 22.46 | 22.73 | 320,886 | +0.11(+0.47%) |
May 15, 2018 | 22.91 | 22.99 | 22.50 | 22.62 | 286,275 | -0.29(-1.28%) |
May 14, 2018 | 23.15 | 23.36 | 22.72 | 22.92 | 407,485 | -0.12(-0.51%) |
May 11, 2018 | 22.79 | 23.30 | 22.50 | 23.03 | 530,363 | +0.28(+1.24%) |
May 10, 2018 | 22.06 | 22.94 | 21.89 | 22.75 | 736,524 | +0.58(+2.59%) |
May 09, 2018 | 21.32 | 22.20 | 21.15 | 22.18 | 1,042,210 | +0.86(+4.02%) |
May 08, 2018 | 22.86 | 23.79 | 19.70 | 21.32 | 1,585,550 | -1.44(-6.34%) |
May 07, 2018 | 22.04 | 22.83 | 21.88 | 22.76 | 266,111 | +0.73(+3.32%) |
May 04, 2018 | 21.43 | 22.13 | 21.39 | 22.03 | 135,032 | +0.53(+2.45%) |
May 03, 2018 | 21.35 | 21.73 | 21.26 | 21.50 | 248,690 | +0.08(+0.36%) |
May 02, 2018 | 21.14 | 21.72 | 21.14 | 21.43 | 200,183 | +0.26(+1.24%) |
May 01, 2018 | 20.79 | 21.24 | 20.71 | 21.16 | 130,672 | +0.30(+1.45%) |
Apr 30, 2018 | 21.11 | 21.39 | 20.84 | 20.86 | 113,488 | -0.19(-0.88%) |
Apr 27, 2018 | 21.58 | 21.58 | 20.89 | 21.04 | 150,294 | -0.43(-2.00%) |
Apr 26, 2018 | 21.32 | 21.67 | 20.69 | 21.47 | 131,302 | +0.32(+1.52%) |
Apr 25, 2018 | 21.48 | 21.73 | 20.69 | 21.15 | 123,675 | -0.46(-2.12%) |
Apr 24, 2018 | 21.78 | 22.19 | 21.45 | 21.61 | 217,389 | -0.06(-0.27%) |
Apr 23, 2018 | 21.83 | 21.98 | 21.58 | 21.67 | 233,360 | -0.08(-0.36%) |
Apr 20, 2018 | 21.73 | 21.97 | 21.52 | 21.75 | 260,539 | -0.09(-0.40%) |
Apr 19, 2018 | 22.91 | 23.15 | 21.76 | 21.83 | 243,840 | -1.24(-5.37%) |
Apr 18, 2018 | 23.15 | 23.22 | 22.66 | 23.07 | 303,580 | -0.10(-0.42%) |
Apr 17, 2018 | 23.01 | 23.32 | 22.94 | 23.17 | 109,144 | +0.32(+1.41%) |
Apr 16, 2018 | 22.97 | 22.97 | 22.54 | 22.85 | 108,667 | +0.04(+0.17%) |
Apr 13, 2018 | 22.91 | 23.00 | 22.68 | 22.81 | 89,481 | -0.01(-0.04%) |
Apr 12, 2018 | 22.70 | 22.86 | 22.59 | 22.82 | 76,550 | +0.24(+1.08%) |
Apr 11, 2018 | 22.39 | 22.85 | 22.39 | 22.58 | 89,017 | +0.06(+0.26%) |
Apr 10, 2018 | 22.18 | 22.75 | 22.10 | 22.52 | 206,113 | +0.72(+3.31%) |
Apr 09, 2018 | 22.03 | 22.35 | 21.76 | 21.80 | 157,038 | -0.05(-0.22%) |
Apr 06, 2018 | 21.83 | 22.40 | 21.70 | 21.84 | 196,000 | -0.22(-1.02%) |
Apr 05, 2018 | 22.50 | 22.85 | 21.88 | 22.07 | 148,529 | -0.18(-0.79%) |
Apr 04, 2018 | 21.50 | 22.36 | 21.44 | 22.24 | 116,142 | +0.26(+1.20%) |
Apr 03, 2018 | 21.89 | 22.10 | 21.57 | 21.98 | 182,962 | +0.31(+1.44%) |
Apr 02, 2018 | 22.14 | 22.38 | 21.57 | 21.67 | 197,291 | -0.57(-2.54%) |
Mar 29, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.32(+1.47%) | |
Mar 28, 2018 | 22.32 | 22.35 | 21.74 | 21.91 | 247,283 | -0.42(-1.88%) |
Mar 27, 2018 | 23.81 | 24.02 | 22.21 | 22.33 | 226,464 | -1.43(-6.03%) |
Mar 26, 2018 | 23.34 | 24.19 | 23.27 | 23.76 | 202,761 | +0.89(+3.88%) |
Mar 23, 2018 | 23.89 | 24.10 | 22.78 | 22.88 | 359,413 | -0.98(-4.13%) |
Mar 22, 2018 | 23.84 | 24.15 | 23.69 | 23.86 | 337,568 | -0.22(-0.93%) |
Mar 21, 2018 | 22.25 | 24.26 | 22.25 | 24.09 | 398,083 | +1.90(+8.57%) |
Mar 20, 2018 | 21.84 | 22.34 | 21.77 | 22.19 | 165,155 | +0.35(+1.61%) |
Mar 19, 2018 | 22.02 | 22.16 | 21.59 | 21.83 | 213,897 | -0.24(-1.10%) |
Mar 16, 2018 | 22.02 | 22.40 | 21.69 | 22.08 | 354,423 | +0.06(+0.27%) |
Mar 15, 2018 | 21.68 | 22.26 | 21.59 | 22.02 | 137,062 | +0.47(+2.17%) |
Mar 14, 2018 | 21.71 | 21.74 | 21.28 | 21.55 | 212,062 | -0.04(-0.18%) |
Mar 13, 2018 | 21.90 | 22.20 | 21.47 | 21.59 | 149,672 | -0.16(-0.72%) |
Mar 12, 2018 | 21.80 | 21.92 | 21.57 | 21.75 | 157,994 | +0.05(+0.22%) |
Mar 09, 2018 | 21.13 | 21.78 | 21.13 | 21.70 | 170,332 | +0.78(+3.73%) |
Mar 08, 2018 | 20.93 | 21.11 | 20.71 | 20.92 | 110,327 | -0.01(-0.05%) |
Mar 07, 2018 | 20.29 | 20.98 | 20.29 | 20.93 | 342,584 | +0.49(+2.38%) |
Mar 06, 2018 | 19.91 | 20.60 | 19.83 | 20.44 | 207,309 | +0.58(+2.95%) |
Mar 05, 2018 | 19.63 | 20.06 | 19.45 | 19.86 | 308,989 | +0.29(+1.50%) |
Mar 02, 2018 | 19.26 | 19.64 | 19.09 | 19.56 | 140,822 | +0.08(+0.40%) |