Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.18 | 24.19 | 23.93 | 23.93 | 586,465 | -0.22(-0.91%) |
May 30, 2018 | 24.20 | 24.29 | 24.08 | 24.15 | 165,319 | -0.17(-0.70%) |
May 29, 2018 | 24.22 | 24.33 | 24.03 | 24.32 | 261,779 | +0.12(+0.50%) |
May 28, 2018 | 24.30 | 24.30 | 24.04 | 24.20 | 107,053 | -0.08(-0.33%) |
May 25, 2018 | 24.45 | 24.47 | 24.19 | 24.28 | 483,084 | -0.16(-0.65%) |
May 24, 2018 | 24.23 | 24.48 | 24.22 | 24.44 | 386,878 | +0.17(+0.70%) |
May 23, 2018 | 24.14 | 24.37 | 24.10 | 24.27 | 262,542 | +0.33(+1.38%) |
May 22, 2018 | 23.79 | 24.11 | 23.79 | 23.94 | 420,215 | +0.12(+0.50%) |
May 18, 2018 | 23.82 | 23.82 | 23.82 | 0 | +0.26(+1.10%) | |
May 17, 2018 | 23.66 | 23.78 | 23.49 | 23.56 | 405,601 | -0.12(-0.51%) |
May 16, 2018 | 24.24 | 24.24 | 23.63 | 23.68 | 561,096 | -0.52(-2.15%) |
May 15, 2018 | 24.27 | 24.32 | 24.01 | 24.20 | 351,272 | -0.11(-0.45%) |
May 14, 2018 | 24.30 | 24.40 | 23.92 | 24.31 | 452,079 | +0.04(+0.16%) |
May 11, 2018 | 24.59 | 24.59 | 24.19 | 24.27 | 570,432 | -0.22(-0.90%) |
May 10, 2018 | 24.18 | 24.53 | 23.82 | 24.49 | 584,497 | +1.00(+4.26%) |
May 09, 2018 | 23.40 | 23.60 | 23.13 | 23.49 | 266,845 | +0.14(+0.60%) |
May 08, 2018 | 23.58 | 23.58 | 23.29 | 23.35 | 334,458 | -0.15(-0.64%) |
May 07, 2018 | 23.67 | 23.74 | 23.50 | 23.50 | 507,480 | -0.07(-0.30%) |
May 04, 2018 | 23.63 | 23.74 | 23.55 | 23.57 | 469,815 | -0.06(-0.25%) |
May 03, 2018 | 23.36 | 23.66 | 23.30 | 23.63 | 760,204 | +0.29(+1.24%) |
May 02, 2018 | 23.24 | 23.43 | 23.10 | 23.34 | 853,577 | +0.16(+0.69%) |
May 01, 2018 | 23.10 | 23.23 | 23.00 | 23.18 | 245,487 | +0.03(+0.13%) |
Apr 30, 2018 | 23.50 | 23.52 | 23.09 | 23.15 | 153,234 | -0.13(-0.56%) |
Apr 27, 2018 | 23.03 | 23.37 | 22.95 | 23.28 | 556,089 | +0.28(+1.22%) |
Apr 26, 2018 | 22.77 | 23.17 | 22.76 | 23.00 | 212,823 | +0.22(+0.97%) |
Apr 25, 2018 | 23.07 | 23.18 | 22.64 | 22.78 | 240,867 | -0.34(-1.47%) |
Apr 24, 2018 | 23.09 | 23.16 | 23.00 | 23.12 | 209,633 | +0.00(+0.00%) |
Apr 23, 2018 | 22.94 | 23.23 | 22.92 | 23.12 | 267,872 | +0.17(+0.74%) |
Apr 20, 2018 | 22.95 | 22.97 | 22.84 | 22.95 | 114,935 | -0.06(-0.26%) |
Apr 19, 2018 | 23.00 | 23.11 | 22.91 | 23.01 | 107,234 | -0.01(-0.04%) |
Apr 18, 2018 | 22.90 | 23.11 | 22.89 | 23.02 | 238,962 | +0.12(+0.52%) |
Apr 17, 2018 | 22.92 | 23.03 | 22.88 | 22.90 | 146,454 | -0.02(-0.09%) |
Apr 16, 2018 | 22.78 | 23.00 | 22.78 | 22.92 | 142,763 | +0.16(+0.70%) |
Apr 13, 2018 | 22.90 | 22.90 | 22.69 | 22.76 | 84,307 | -0.11(-0.48%) |
Apr 12, 2018 | 22.95 | 22.95 | 22.76 | 22.87 | 197,831 | -0.08(-0.35%) |
Apr 11, 2018 | 22.83 | 22.95 | 22.65 | 22.95 | 177,548 | +0.13(+0.57%) |
Apr 10, 2018 | 22.92 | 22.92 | 22.72 | 22.82 | 116,939 | -0.04(-0.17%) |
Apr 09, 2018 | 22.91 | 22.95 | 22.76 | 22.86 | 135,814 | -0.03(-0.13%) |
Apr 06, 2018 | 22.89 | 108,641 | -0.05(-0.22%) | |||
Apr 05, 2018 | 23.05 | 23.06 | 22.90 | 22.94 | 254,459 | -0.10(-0.43%) |
Apr 04, 2018 | 22.78 | 23.05 | 22.65 | 23.04 | 137,835 | +0.16(+0.70%) |
Apr 03, 2018 | 22.88 | 22.90 | 22.72 | 22.88 | 161,884 | +0.02(+0.09%) |
Apr 02, 2018 | 23.05 | 23.06 | 22.78 | 22.86 | 207,126 | -0.15(-0.65%) |
Mar 29, 2018 | 23.01 | 23.01 | 23.01 | 0 | +0.12(+0.52%) | |
Mar 28, 2018 | 22.79 | 22.96 | 22.76 | 22.89 | 525,796 | -0.15(-0.65%) |
Mar 27, 2018 | 22.75 | 23.18 | 22.75 | 23.04 | 514,895 | +0.29(+1.27%) |
Mar 26, 2018 | 22.89 | 22.89 | 22.53 | 22.75 | 409,214 | +0.02(+0.09%) |
Mar 23, 2018 | 22.71 | 22.96 | 22.69 | 22.73 | 348,523 | +0.08(+0.35%) |
Mar 22, 2018 | 22.85 | 22.90 | 22.60 | 22.65 | 211,109 | -0.20(-0.88%) |
Mar 21, 2018 | 22.85 | 22.94 | 22.74 | 22.85 | 267,618 | +0.05(+0.22%) |
Mar 20, 2018 | 22.55 | 22.85 | 22.55 | 22.80 | 340,842 | +0.20(+0.88%) |
Mar 19, 2018 | 22.59 | 22.64 | 22.40 | 22.60 | 304,471 | -0.03(-0.13%) |
Mar 16, 2018 | 22.42 | 22.81 | 22.25 | 22.63 | 1,138,742 | +0.18(+0.80%) |
Mar 15, 2018 | 22.27 | 22.52 | 22.25 | 22.45 | 220,348 | +0.22(+0.99%) |
Mar 14, 2018 | 22.27 | 22.36 | 22.13 | 22.23 | 306,667 | -0.04(-0.18%) |
Mar 13, 2018 | 22.45 | 22.54 | 22.21 | 22.27 | 269,199 | -0.12(-0.54%) |
Mar 12, 2018 | 22.31 | 22.53 | 22.23 | 22.39 | 217,644 | +0.11(+0.49%) |
Mar 09, 2018 | 22.21 | 22.45 | 22.11 | 22.28 | 308,491 | +0.07(+0.32%) |
Mar 08, 2018 | 21.87 | 22.23 | 21.76 | 22.21 | 196,139 | +0.36(+1.65%) |
Mar 07, 2018 | 21.72 | 21.89 | 21.63 | 21.85 | 272,396 | +0.09(+0.41%) |
Mar 06, 2018 | 21.76 | 21.80 | 21.58 | 21.76 | 216,424 | +0.06(+0.28%) |
Mar 05, 2018 | 21.85 | 21.93 | 21.54 | 21.70 | 276,078 | -0.15(-0.69%) |
Mar 02, 2018 | 21.79 | 22.04 | 21.66 | 21.85 | 231,030 | -0.01(-0.05%) |