Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.00 | 23.25 | 22.93 | 23.05 | 8,236 | +0.12(+0.52%) |
May 30, 2018 | 22.69 | 22.93 | 22.51 | 22.93 | 20,845 | +0.09(+0.39%) |
May 29, 2018 | 22.53 | 22.98 | 22.29 | 22.84 | 31,684 | +0.67(+3.02%) |
May 25, 2018 | 22.17 | 22.17 | 22.17 | 0 | -0.03(-0.14%) | |
May 24, 2018 | 22.23 | 22.67 | 22.13 | 22.20 | 10,835 | +0.01(+0.05%) |
May 23, 2018 | 22.78 | 22.85 | 22.19 | 22.19 | 13,780 | -0.27(-1.20%) |
May 22, 2018 | 21.99 | 22.46 | 21.98 | 22.46 | 11,939 | +0.30(+1.35%) |
May 21, 2018 | 22.22 | 22.31 | 22.05 | 22.16 | 50,053 | -0.51(-2.25%) |
May 18, 2018 | 22.55 | 22.70 | 22.55 | 22.67 | 12,397 | +0.26(+1.16%) |
May 17, 2018 | 22.73 | 22.76 | 22.41 | 22.41 | 13,780 | -0.23(-1.02%) |
May 16, 2018 | 22.97 | 22.97 | 22.46 | 22.64 | 8,726 | -0.32(-1.39%) |
May 15, 2018 | 22.66 | 23.05 | 22.64 | 22.96 | 22,772 | +0.60(+2.68%) |
May 14, 2018 | 22.61 | 22.61 | 22.28 | 22.36 | 52,132 | -0.43(-1.89%) |
May 11, 2018 | 22.94 | 23.01 | 22.78 | 22.79 | 27,967 | -0.17(-0.74%) |
May 10, 2018 | 23.64 | 23.64 | 22.94 | 22.96 | 21,394 | -0.74(-3.12%) |
May 09, 2018 | 23.96 | 24.01 | 23.65 | 23.70 | 30,608 | -0.50(-2.07%) |
May 08, 2018 | 24.32 | 24.36 | 24.20 | 24.20 | 5,435 | +0.10(+0.41%) |
May 07, 2018 | 24.06 | 24.20 | 24.02 | 24.10 | 9,474 | -0.05(-0.21%) |
May 04, 2018 | 24.62 | 24.62 | 24.09 | 24.15 | 25,706 | -0.46(-1.87%) |
May 03, 2018 | 24.70 | 25.10 | 24.45 | 24.61 | 28,674 | +0.25(+1.03%) |
May 02, 2018 | 24.37 | 24.43 | 23.93 | 24.36 | 12,887 | -0.08(-0.33%) |
May 01, 2018 | 24.75 | 24.89 | 24.44 | 24.44 | 5,079 | -0.27(-1.09%) |
Apr 30, 2018 | 24.57 | 24.71 | 24.42 | 24.71 | 3,038 | -0.04(-0.16%) |
Apr 27, 2018 | 24.69 | 24.94 | 24.69 | 24.75 | 3,401 | -0.09(-0.36%) |
Apr 26, 2018 | 25.21 | 25.25 | 24.75 | 24.84 | 18,986 | -0.60(-2.36%) |
Apr 25, 2018 | 25.19 | 25.56 | 25.13 | 25.44 | 7,708 | +0.29(+1.15%) |
Apr 24, 2018 | 24.70 | 25.69 | 24.70 | 25.15 | 7,997 | +0.26(+1.06%) |
Apr 23, 2018 | 24.93 | 25.01 | 24.67 | 24.89 | 17,812 | -0.04(-0.14%) |
Apr 20, 2018 | 24.79 | 25.12 | 24.65 | 24.92 | 10,142 | +0.19(+0.77%) |
Apr 19, 2018 | 24.95 | 25.08 | 24.73 | 24.73 | 8,039 | +0.04(+0.16%) |
Apr 18, 2018 | 25.17 | 25.42 | 24.56 | 24.69 | 16,565 | -0.34(-1.36%) |
Apr 17, 2018 | 25.36 | 25.44 | 24.90 | 25.03 | 52,956 | -0.49(-1.92%) |
Apr 16, 2018 | 25.89 | 25.89 | 25.52 | 25.52 | 33,986 | -0.74(-2.82%) |
Apr 13, 2018 | 26.38 | 26.63 | 26.15 | 26.26 | 51,767 | -0.46(-1.72%) |
Apr 12, 2018 | 27.07 | 27.07 | 26.56 | 26.72 | 16,622 | -0.58(-2.12%) |
Apr 11, 2018 | 27.28 | 27.43 | 27.08 | 27.30 | 28,127 | +0.50(+1.87%) |
Apr 10, 2018 | 26.75 | 27.10 | 26.75 | 26.80 | 8,433 | -0.44(-1.62%) |
Apr 09, 2018 | 26.96 | 27.24 | 26.76 | 27.24 | 16,729 | +0.06(+0.22%) |
Apr 06, 2018 | 26.80 | 27.75 | 26.47 | 27.18 | 31,849 | +0.62(+2.33%) |
Apr 05, 2018 | 26.69 | 26.81 | 26.53 | 26.56 | 26,999 | -0.20(-0.75%) |
Apr 04, 2018 | 27.69 | 27.75 | 26.72 | 26.76 | 43,367 | -0.07(-0.26%) |
Apr 03, 2018 | 27.11 | 27.44 | 26.83 | 26.83 | 23,303 | -0.41(-1.51%) |
Apr 02, 2018 | 26.75 | 27.87 | 26.65 | 27.24 | 110,717 | +0.79(+2.99%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | -0.87(-3.18%) | |
Mar 28, 2018 | 26.70 | 27.64 | 26.69 | 27.32 | 43,762 | +0.49(+1.83%) |
Mar 27, 2018 | 25.70 | 27.08 | 25.70 | 26.83 | 30,471 | +1.16(+4.52%) |
Mar 26, 2018 | 25.72 | 26.12 | 25.62 | 25.67 | 51,116 | -0.83(-3.13%) |
Mar 23, 2018 | 25.52 | 26.50 | 25.25 | 26.50 | 158,484 | +0.72(+2.79%) |
Mar 22, 2018 | 25.63 | 25.83 | 25.27 | 25.78 | 36,326 | +0.90(+3.62%) |
Mar 21, 2018 | 24.95 | 24.99 | 24.41 | 24.88 | 58,444 | -0.23(-0.90%) |
Mar 20, 2018 | 25.08 | 25.29 | 24.79 | 25.11 | 33,281 | +0.18(+0.70%) |
Mar 19, 2018 | 24.66 | 25.49 | 24.66 | 24.93 | 47,549 | +0.54(+2.21%) |
Mar 16, 2018 | 24.57 | 24.57 | 24.30 | 24.39 | 13,177 | -0.24(-0.97%) |
Mar 15, 2018 | 24.93 | 25.16 | 24.63 | 24.63 | 119,217 | -0.47(-1.87%) |
Mar 14, 2018 | 24.60 | 25.26 | 24.51 | 25.10 | 7,989 | +0.37(+1.50%) |
Mar 13, 2018 | 24.27 | 24.94 | 24.27 | 24.73 | 23,213 | +0.28(+1.15%) |
Mar 12, 2018 | 24.05 | 24.46 | 23.98 | 24.45 | 14,605 | +0.51(+2.13%) |
Mar 09, 2018 | 24.80 | 24.80 | 23.93 | 23.94 | 42,263 | -1.33(-5.26%) |
Mar 08, 2018 | 25.11 | 25.27 | 24.96 | 25.27 | 17,083 | -0.05(-0.19%) |
Mar 07, 2018 | 25.82 | 25.29 | 25.32 | 11,749 | +0.11(+0.43%) | |
Mar 06, 2018 | 24.76 | 25.36 | 24.76 | 25.21 | 17,552 | +0.23(+0.92%) |
Mar 05, 2018 | 25.83 | 25.83 | 24.92 | 24.98 | 30,108 | -0.54(-2.12%) |
Mar 02, 2018 | 26.50 | 26.60 | 25.43 | 25.52 | 46,332 | -0.19(-0.74%) |