Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.01 | 24.18 | 23.87 | 23.97 | 2,203,404 | -0.10(-0.43%) |
May 30, 2018 | 23.92 | 24.15 | 23.85 | 24.07 | 1,537,200 | +0.16(+0.66%) |
May 29, 2018 | 23.82 | 24.04 | 23.77 | 23.92 | 1,501,636 | +0.03(+0.11%) |
May 25, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 23.86 | 24.02 | 23.81 | 23.87 | 1,100,989 | +0.01(+0.03%) |
May 23, 2018 | 23.60 | 23.87 | 23.60 | 23.86 | 1,259,799 | +0.23(+0.98%) |
May 22, 2018 | 23.67 | 23.74 | 23.57 | 23.63 | 1,793,848 | -0.01(-0.03%) |
May 21, 2018 | 23.74 | 23.83 | 23.59 | 23.64 | 2,726,926 | +0.02(+0.09%) |
May 18, 2018 | 23.85 | 23.90 | 23.57 | 23.62 | 1,729,823 | -0.18(-0.75%) |
May 17, 2018 | 23.88 | 23.95 | 23.75 | 23.79 | 965,436 | -0.03(-0.14%) |
May 16, 2018 | 23.62 | 23.88 | 23.61 | 23.83 | 1,281,152 | +0.29(+1.22%) |
May 15, 2018 | 23.73 | 23.80 | 23.50 | 23.54 | 1,409,690 | -0.34(-1.43%) |
May 14, 2018 | 23.82 | 24.06 | 23.77 | 23.88 | 1,164,275 | +0.08(+0.32%) |
May 11, 2018 | 23.98 | 24.00 | 23.70 | 23.81 | 1,363,614 | -0.18(-0.74%) |
May 10, 2018 | 23.55 | 24.02 | 23.55 | 23.98 | 1,435,841 | +0.54(+2.30%) |
May 09, 2018 | 23.40 | 23.55 | 23.23 | 23.45 | 1,847,688 | +0.08(+0.35%) |
May 08, 2018 | 23.66 | 23.73 | 23.35 | 23.36 | 2,987,327 | -0.29(-1.24%) |
May 07, 2018 | 23.46 | 23.67 | 23.46 | 23.66 | 1,660,704 | +0.19(+0.82%) |
May 04, 2018 | 23.46 | 23.68 | 23.36 | 23.47 | 1,281,527 | +0.00(+0.00%) |
May 03, 2018 | 23.57 | 23.57 | 23.37 | 23.47 | 756,673 | -0.03(-0.15%) |
May 02, 2018 | 23.36 | 23.52 | 23.28 | 23.50 | 1,419,365 | +0.03(+0.15%) |
May 01, 2018 | 23.41 | 23.73 | 23.41 | 23.47 | 1,390,668 | +0.06(+0.26%) |
Apr 30, 2018 | 23.51 | 23.77 | 23.33 | 23.40 | 1,628,839 | -0.04(-0.17%) |
Apr 27, 2018 | 23.32 | 23.70 | 23.26 | 23.45 | 1,480,333 | +0.14(+0.59%) |
Apr 26, 2018 | 23.22 | 23.48 | 23.01 | 23.31 | 1,912,503 | +0.25(+1.10%) |
Apr 25, 2018 | 22.81 | 23.41 | 22.80 | 23.06 | 1,982,010 | -0.37(-1.57%) |
Apr 24, 2018 | 23.57 | 23.59 | 23.35 | 23.42 | 1,614,767 | -0.02(-0.09%) |
Apr 23, 2018 | 23.51 | 23.51 | 23.29 | 23.45 | 1,448,564 | +0.05(+0.23%) |
Apr 20, 2018 | 23.64 | 23.74 | 23.35 | 23.39 | 798,396 | -0.15(-0.64%) |
Apr 19, 2018 | 23.67 | 23.67 | 23.38 | 23.54 | 932,476 | -0.17(-0.72%) |
Apr 18, 2018 | 23.76 | 23.90 | 23.48 | 23.71 | 1,186,031 | +0.02(+0.09%) |
Apr 17, 2018 | 23.81 | 23.85 | 23.61 | 23.69 | 1,765,281 | +0.03(+0.14%) |
Apr 16, 2018 | 23.01 | 23.80 | 23.01 | 23.66 | 2,841,815 | +0.92(+4.06%) |
Apr 13, 2018 | 22.80 | 22.85 | 22.68 | 22.73 | 1,307,436 | -0.05(-0.21%) |
Apr 12, 2018 | 23.12 | 23.16 | 22.74 | 22.78 | 1,267,946 | -0.30(-1.30%) |
Apr 11, 2018 | 23.02 | 23.21 | 23.02 | 23.08 | 1,168,931 | +0.05(+0.21%) |
Apr 10, 2018 | 22.97 | 23.13 | 22.94 | 23.04 | 1,355,230 | +0.12(+0.54%) |
Apr 09, 2018 | 23.04 | 23.21 | 22.91 | 22.91 | 1,380,860 | -0.12(-0.50%) |
Apr 06, 2018 | 22.93 | 23.03 | 1,463,663 | +0.03(+0.12%) | ||
Apr 05, 2018 | 22.84 | 23.10 | 22.76 | 23.00 | 1,971,199 | +0.22(+0.96%) |
Apr 04, 2018 | 22.56 | 22.82 | 22.53 | 22.78 | 2,046,050 | +0.05(+0.21%) |
Apr 03, 2018 | 22.47 | 22.83 | 22.43 | 22.73 | 1,337,509 | +0.30(+1.34%) |
Apr 02, 2018 | 22.86 | 22.89 | 22.28 | 22.43 | 1,497,120 | -0.42(-1.85%) |
Mar 29, 2018 | 22.86 | 22.86 | 22.86 | 0 | -0.14(-0.59%) | |
Mar 28, 2018 | 22.58 | 23.21 | 22.58 | 22.99 | 2,452,910 | +0.42(+1.85%) |
Mar 27, 2018 | 22.69 | 22.84 | 22.37 | 22.58 | 2,038,907 | -0.11(-0.48%) |
Mar 26, 2018 | 22.62 | 22.87 | 22.55 | 22.69 | 2,170,378 | +0.31(+1.40%) |
Mar 23, 2018 | 22.63 | 22.85 | 22.29 | 22.37 | 1,632,529 | -0.26(-1.15%) |
Mar 22, 2018 | 22.73 | 23.01 | 22.63 | 22.63 | 1,962,786 | -0.23(-1.02%) |
Mar 21, 2018 | 23.21 | 23.22 | 22.75 | 22.86 | 1,870,197 | -0.35(-1.50%) |
Mar 20, 2018 | 23.17 | 23.31 | 23.10 | 23.21 | 2,220,386 | +0.04(+0.18%) |
Mar 19, 2018 | 23.22 | 23.27 | 23.06 | 23.17 | 1,490,281 | -0.09(-0.38%) |
Mar 16, 2018 | 23.17 | 23.34 | 23.11 | 23.26 | 2,625,272 | +0.09(+0.38%) |
Mar 15, 2018 | 23.16 | 23.23 | 23.06 | 23.17 | 2,313,282 | +0.05(+0.24%) |
Mar 14, 2018 | 23.07 | 23.32 | 22.96 | 23.12 | 3,070,749 | +0.17(+0.74%) |
Mar 13, 2018 | 22.90 | 23.01 | 22.77 | 22.95 | 2,266,192 | +0.12(+0.54%) |
Mar 12, 2018 | 22.56 | 22.95 | 22.51 | 22.82 | 1,809,720 | +0.27(+1.21%) |
Mar 09, 2018 | 22.54 | 22.59 | 22.30 | 22.55 | 1,577,179 | +0.09(+0.40%) |
Mar 08, 2018 | 22.28 | 22.50 | 22.20 | 22.46 | 3,203,469 | +0.20(+0.89%) |
Mar 07, 2018 | 22.33 | 22.26 | 2,199,057 | +0.03(+0.15%) | ||
Mar 06, 2018 | 22.40 | 22.40 | 22.15 | 22.23 | 2,338,903 | -0.06(-0.27%) |
Mar 05, 2018 | 21.91 | 22.37 | 21.89 | 22.29 | 2,475,110 | +0.30(+1.37%) |
Mar 02, 2018 | 22.02 | 22.08 | 21.83 | 21.99 | 2,010,889 | -0.08(-0.36%) |