Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.21 | 23.24 | 22.99 | 23.08 | 89,737 | -0.19(-0.83%) |
May 30, 2018 | 23.17 | 23.48 | 23.03 | 23.27 | 102,720 | +0.29(+1.28%) |
May 29, 2018 | 22.93 | 23.31 | 22.84 | 22.98 | 88,381 | -0.11(-0.48%) |
May 25, 2018 | 23.09 | 23.09 | 23.09 | 0 | +0.15(+0.64%) | |
May 24, 2018 | 23.04 | 23.07 | 22.80 | 22.94 | 132,702 | -0.16(-0.68%) |
May 23, 2018 | 23.28 | 23.35 | 22.96 | 23.10 | 83,500 | -0.17(-0.75%) |
May 22, 2018 | 23.55 | 23.55 | 23.26 | 23.27 | 195,231 | -0.25(-1.05%) |
May 21, 2018 | 23.48 | 23.64 | 23.27 | 23.52 | 117,868 | +0.07(+0.31%) |
May 18, 2018 | 23.31 | 23.56 | 23.25 | 23.45 | 135,466 | +0.06(+0.27%) |
May 17, 2018 | 23.45 | 23.53 | 23.26 | 23.38 | 87,031 | -0.06(-0.27%) |
May 16, 2018 | 23.27 | 23.50 | 23.11 | 23.45 | 162,988 | +0.20(+0.87%) |
May 15, 2018 | 23.38 | 23.46 | 23.22 | 23.25 | 105,739 | -0.19(-0.82%) |
May 14, 2018 | 23.59 | 23.67 | 23.37 | 23.44 | 115,867 | -0.15(-0.62%) |
May 11, 2018 | 23.30 | 23.60 | 23.28 | 23.59 | 98,910 | +0.18(+0.76%) |
May 10, 2018 | 23.53 | 23.53 | 23.21 | 23.41 | 154,384 | -0.14(-0.58%) |
May 09, 2018 | 23.66 | 23.77 | 23.53 | 23.54 | 102,097 | -0.15(-0.62%) |
May 08, 2018 | 23.81 | 23.90 | 23.57 | 23.69 | 70,428 | -0.16(-0.65%) |
May 07, 2018 | 23.84 | 24.23 | 23.58 | 23.85 | 64,295 | -0.02(-0.08%) |
May 04, 2018 | 23.51 | 23.96 | 23.41 | 23.86 | 217,484 | +0.37(+1.56%) |
May 03, 2018 | 23.89 | 24.01 | 23.48 | 23.50 | 779,037 | -0.54(-2.25%) |
May 02, 2018 | 24.01 | 24.18 | 23.83 | 24.04 | 129,164 | +0.00(+0.00%) |
May 01, 2018 | 23.80 | 24.08 | 23.29 | 24.04 | 180,199 | +0.22(+0.92%) |
Apr 30, 2018 | 24.50 | 24.66 | 23.69 | 23.82 | 165,613 | -0.75(-3.05%) |
Apr 27, 2018 | 24.42 | 24.87 | 24.42 | 24.57 | 189,836 | +0.17(+0.71%) |
Apr 26, 2018 | 25.20 | 25.30 | 24.30 | 24.40 | 303,659 | -0.83(-3.30%) |
Apr 25, 2018 | 25.94 | 26.50 | 24.83 | 25.23 | 337,155 | -0.92(-3.53%) |
Apr 24, 2018 | 25.95 | 26.47 | 25.94 | 26.15 | 134,613 | +0.32(+1.24%) |
Apr 23, 2018 | 26.04 | 26.05 | 25.72 | 25.83 | 84,311 | -0.20(-0.77%) |
Apr 20, 2018 | 25.85 | 26.12 | 25.77 | 26.03 | 106,476 | +0.12(+0.46%) |
Apr 19, 2018 | 25.95 | 26.09 | 25.87 | 25.91 | 38,735 | -0.13(-0.49%) |
Apr 18, 2018 | 25.91 | 26.12 | 25.91 | 26.04 | 62,785 | +0.15(+0.57%) |
Apr 17, 2018 | 25.85 | 25.99 | 25.77 | 25.90 | 137,099 | +0.12(+0.46%) |
Apr 16, 2018 | 25.62 | 25.87 | 25.55 | 25.78 | 265,212 | +0.30(+1.19%) |
Apr 13, 2018 | 25.39 | 25.47 | 25.24 | 25.47 | 167,636 | +0.19(+0.76%) |
Apr 12, 2018 | 25.43 | 25.43 | 25.26 | 25.28 | 75,558 | -0.02(-0.07%) |
Apr 11, 2018 | 25.45 | 25.51 | 25.15 | 25.30 | 74,111 | -0.16(-0.65%) |
Apr 10, 2018 | 25.60 | 25.69 | 25.40 | 25.47 | 104,732 | +0.05(+0.18%) |
Apr 09, 2018 | 25.57 | 25.72 | 25.40 | 25.42 | 66,479 | +0.02(+0.07%) |
Apr 06, 2018 | 25.47 | 25.80 | 25.20 | 25.40 | 125,812 | -0.12(-0.47%) |
Apr 05, 2018 | 25.39 | 25.68 | 25.19 | 25.52 | 101,399 | +0.23(+0.90%) |
Apr 04, 2018 | 24.87 | 25.37 | 24.76 | 25.29 | 132,857 | +0.27(+1.06%) |
Apr 03, 2018 | 25.10 | 25.16 | 24.72 | 25.03 | 318,964 | +0.07(+0.29%) |
Apr 02, 2018 | 25.26 | 25.49 | 24.80 | 24.95 | 85,571 | -0.36(-1.41%) |
Mar 29, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 25.13 | 25.40 | 24.95 | 25.30 | 94,265 | +0.15(+0.58%) |
Mar 27, 2018 | 25.26 | 25.52 | 25.03 | 25.15 | 70,945 | -0.12(-0.47%) |
Mar 26, 2018 | 25.38 | 25.41 | 25.00 | 25.27 | 79,608 | +0.16(+0.66%) |
Mar 23, 2018 | 25.47 | 25.85 | 25.10 | 25.11 | 157,350 | -0.36(-1.40%) |
Mar 22, 2018 | 25.72 | 25.85 | 25.44 | 25.47 | 76,043 | -0.32(-1.24%) |
Mar 21, 2018 | 25.81 | 26.05 | 25.72 | 25.79 | 67,237 | -0.01(-0.04%) |
Mar 20, 2018 | 26.06 | 26.33 | 25.70 | 25.80 | 51,594 | -0.21(-0.81%) |
Mar 19, 2018 | 26.00 | 26.28 | 25.77 | 26.01 | 70,992 | +0.01(+0.04%) |
Mar 16, 2018 | 25.94 | 26.14 | 25.81 | 26.00 | 136,697 | +0.11(+0.42%) |
Mar 15, 2018 | 25.90 | 26.12 | 25.69 | 25.89 | 259,720 | -0.04(-0.14%) |
Mar 14, 2018 | 25.69 | 26.02 | 25.63 | 25.92 | 118,702 | +0.29(+1.14%) |
Mar 13, 2018 | 25.93 | 26.07 | 25.57 | 25.63 | 120,348 | -0.26(-0.99%) |
Mar 12, 2018 | 25.89 | 26.01 | 25.73 | 25.89 | 108,870 | +0.17(+0.68%) |
Mar 09, 2018 | 25.73 | 25.86 | 25.63 | 25.71 | 163,636 | +0.09(+0.36%) |
Mar 08, 2018 | 25.64 | 25.77 | 25.50 | 25.62 | 68,276 | +0.03(+0.11%) |
Mar 07, 2018 | 25.67 | 25.44 | 25.59 | 62,570 | -0.07(-0.29%) | |
Mar 06, 2018 | 25.32 | 25.74 | 25.12 | 25.67 | 97,209 | +0.33(+1.30%) |
Mar 05, 2018 | 25.48 | 25.66 | 25.17 | 25.34 | 99,000 | -0.15(-0.57%) |
Mar 02, 2018 | 25.08 | 25.76 | 25.08 | 25.48 | 163,052 | +0.27(+1.05%) |