Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.86 | 24.00 | 23.60 | 23.73 | 769,574 | -0.31(-1.27%) |
May 30, 2018 | 23.81 | 24.29 | 23.73 | 24.04 | 392,144 | +0.24(+1.01%) |
May 29, 2018 | 23.67 | 23.97 | 23.57 | 23.80 | 332,484 | +0.03(+0.14%) |
May 25, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.10(+0.42%) | |
May 24, 2018 | 23.76 | 23.86 | 23.50 | 23.66 | 258,842 | -0.04(-0.17%) |
May 23, 2018 | 23.43 | 23.93 | 23.43 | 23.71 | 297,941 | +0.29(+1.24%) |
May 22, 2018 | 23.42 | 23.60 | 23.35 | 23.42 | 398,460 | -0.07(-0.32%) |
May 21, 2018 | 23.27 | 23.50 | 22.98 | 23.49 | 236,275 | +0.36(+1.57%) |
May 18, 2018 | 22.98 | 23.18 | 22.83 | 23.13 | 384,573 | +0.25(+1.08%) |
May 17, 2018 | 23.13 | 23.25 | 22.86 | 22.88 | 348,213 | -0.19(-0.82%) |
May 16, 2018 | 23.33 | 23.42 | 23.06 | 23.07 | 458,903 | -0.16(-0.68%) |
May 15, 2018 | 23.51 | 23.66 | 23.18 | 23.23 | 452,917 | -0.40(-1.68%) |
May 14, 2018 | 23.86 | 24.01 | 23.50 | 23.62 | 501,628 | -0.31(-1.28%) |
May 11, 2018 | 24.09 | 24.23 | 23.89 | 23.93 | 607,401 | -0.15(-0.62%) |
May 10, 2018 | 24.37 | 24.39 | 24.05 | 24.08 | 487,133 | -0.18(-0.75%) |
May 09, 2018 | 24.16 | 24.31 | 24.02 | 24.26 | 239,997 | +0.06(+0.24%) |
May 08, 2018 | 24.24 | 24.30 | 24.02 | 24.20 | 358,922 | -0.02(-0.07%) |
May 07, 2018 | 24.11 | 24.30 | 24.05 | 24.22 | 469,669 | +0.26(+1.11%) |
May 04, 2018 | 23.81 | 24.02 | 23.81 | 23.95 | 293,706 | +0.11(+0.45%) |
May 03, 2018 | 23.80 | 23.95 | 23.71 | 23.85 | 210,821 | +0.07(+0.31%) |
May 02, 2018 | 23.86 | 23.91 | 23.50 | 23.77 | 605,252 | -0.08(-0.35%) |
May 01, 2018 | 23.74 | 23.97 | 23.60 | 23.86 | 697,195 | +0.09(+0.38%) |
Apr 30, 2018 | 23.99 | 24.07 | 23.76 | 23.76 | 416,088 | -0.12(-0.49%) |
Apr 27, 2018 | 23.52 | 24.00 | 23.52 | 23.88 | 464,378 | +0.40(+1.69%) |
Apr 26, 2018 | 23.02 | 23.81 | 22.98 | 23.48 | 521,221 | +0.41(+1.79%) |
Apr 25, 2018 | 23.02 | 23.18 | 22.85 | 23.07 | 478,295 | -0.04(-0.18%) |
Apr 24, 2018 | 22.76 | 23.15 | 22.76 | 23.11 | 542,955 | +0.43(+1.90%) |
Apr 23, 2018 | 22.80 | 22.94 | 22.60 | 22.68 | 624,749 | -0.09(-0.40%) |
Apr 20, 2018 | 22.91 | 22.99 | 22.70 | 22.77 | 286,786 | -0.15(-0.65%) |
Apr 19, 2018 | 23.28 | 23.28 | 22.72 | 22.92 | 370,787 | -0.36(-1.53%) |
Apr 18, 2018 | 23.33 | 23.42 | 23.22 | 23.28 | 321,013 | -0.02(-0.11%) |
Apr 17, 2018 | 23.00 | 23.38 | 22.94 | 23.30 | 474,522 | +0.28(+1.22%) |
Apr 16, 2018 | 22.91 | 23.13 | 22.75 | 23.02 | 591,649 | +0.20(+0.87%) |
Apr 13, 2018 | 22.64 | 22.84 | 22.53 | 22.82 | 260,749 | +0.18(+0.80%) |
Apr 12, 2018 | 22.99 | 22.99 | 22.57 | 22.64 | 729,129 | -0.35(-1.51%) |
Apr 11, 2018 | 22.69 | 23.19 | 22.69 | 22.99 | 750,866 | +0.23(+1.02%) |
Apr 10, 2018 | 22.73 | 22.81 | 22.56 | 22.75 | 744,660 | +0.11(+0.47%) |
Apr 09, 2018 | 22.82 | 22.86 | 22.63 | 22.65 | 449,776 | -0.12(-0.51%) |
Apr 06, 2018 | 22.80 | 23.00 | 22.65 | 22.76 | 473,076 | -0.10(-0.43%) |
Apr 05, 2018 | 22.95 | 22.95 | 22.61 | 22.86 | 497,477 | -0.04(-0.18%) |
Apr 04, 2018 | 22.30 | 22.92 | 22.27 | 22.90 | 576,329 | +0.46(+2.03%) |
Apr 03, 2018 | 22.32 | 22.59 | 22.13 | 22.45 | 607,528 | +0.22(+1.01%) |
Apr 02, 2018 | 22.62 | 22.80 | 22.04 | 22.23 | 1,059,474 | -0.36(-1.61%) |
Mar 29, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.02(-0.07%) | |
Mar 28, 2018 | 22.08 | 22.64 | 22.08 | 22.61 | 812,880 | +0.59(+2.67%) |
Mar 27, 2018 | 22.01 | 22.32 | 21.73 | 22.02 | 661,488 | -0.01(-0.04%) |
Mar 26, 2018 | 21.78 | 22.03 | 21.51 | 22.03 | 1,153,903 | +0.36(+1.64%) |
Mar 23, 2018 | 22.10 | 22.18 | 21.57 | 21.67 | 1,300,618 | -0.44(-1.98%) |
Mar 22, 2018 | 22.09 | 22.55 | 22.04 | 22.11 | 831,803 | -0.07(-0.30%) |
Mar 21, 2018 | 22.02 | 22.23 | 21.87 | 22.18 | 1,457,895 | +0.03(+0.15%) |
Mar 20, 2018 | 22.05 | 22.20 | 21.94 | 22.14 | 1,031,972 | +0.07(+0.34%) |
Mar 19, 2018 | 22.07 | 22.16 | 21.85 | 22.07 | 538,905 | +0.02(+0.08%) |
Mar 16, 2018 | 22.02 | 22.12 | 21.84 | 22.05 | 636,542 | +0.15(+0.68%) |
Mar 15, 2018 | 21.90 | 22.06 | 21.77 | 21.90 | 354,282 | -0.01(-0.04%) |
Mar 14, 2018 | 21.84 | 22.05 | 21.79 | 21.91 | 588,932 | +0.06(+0.27%) |
Mar 13, 2018 | 21.93 | 22.07 | 21.75 | 21.85 | 617,694 | -0.05(-0.22%) |
Mar 12, 2018 | 21.83 | 21.93 | 21.64 | 21.90 | 784,435 | +0.10(+0.45%) |
Mar 09, 2018 | 21.41 | 21.89 | 21.21 | 21.80 | 997,066 | +0.41(+1.91%) |
Mar 08, 2018 | 21.35 | 21.43 | 21.25 | 21.39 | 408,353 | +0.04(+0.19%) |
Mar 07, 2018 | 21.39 | 20.99 | 21.35 | 289,539 | +0.21(+1.01%) | |
Mar 06, 2018 | 20.95 | 21.20 | 20.71 | 21.14 | 495,108 | +0.17(+0.82%) |
Mar 05, 2018 | 20.70 | 21.09 | 20.70 | 20.97 | 434,423 | +0.16(+0.75%) |
Mar 02, 2018 | 20.72 | 20.83 | 20.39 | 20.81 | 394,891 | +0.02(+0.08%) |