Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.38 | 24.38 | 24.08 | 24.17 | 38,313 | -0.17(-0.71%) |
May 30, 2018 | 24.42 | 24.64 | 24.21 | 24.34 | 32,030 | +0.09(+0.35%) |
May 29, 2018 | 24.85 | 24.94 | 24.04 | 24.25 | 74,833 | -0.69(-2.75%) |
May 25, 2018 | 24.94 | 24.94 | 24.94 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 24.81 | 25.15 | 24.60 | 24.98 | 69,213 | +0.13(+0.52%) |
May 23, 2018 | 24.98 | 24.98 | 24.77 | 24.85 | 36,693 | -0.13(-0.52%) |
May 22, 2018 | 25.24 | 25.37 | 24.98 | 24.98 | 48,707 | -0.26(-1.02%) |
May 21, 2018 | 24.81 | 25.50 | 24.73 | 25.24 | 85,373 | +0.47(+1.91%) |
May 18, 2018 | 24.94 | 24.94 | 24.73 | 24.77 | 42,320 | -0.09(-0.35%) |
May 17, 2018 | 24.85 | 24.98 | 24.77 | 24.85 | 43,833 | +0.00(+0.00%) |
May 16, 2018 | 24.51 | 24.98 | 24.51 | 24.85 | 56,661 | +0.34(+1.40%) |
May 15, 2018 | 24.42 | 24.69 | 24.30 | 24.51 | 24,343 | +0.09(+0.35%) |
May 14, 2018 | 24.90 | 24.94 | 24.34 | 24.42 | 31,202 | -0.39(-1.56%) |
May 11, 2018 | 24.85 | 24.94 | 24.72 | 24.81 | 39,522 | -0.04(-0.17%) |
May 10, 2018 | 24.77 | 24.98 | 24.77 | 24.85 | 41,328 | +0.14(+0.56%) |
May 09, 2018 | 24.80 | 24.89 | 24.59 | 24.72 | 79,402 | +0.00(+0.00%) |
May 08, 2018 | 24.42 | 24.89 | 24.42 | 24.72 | 101,690 | +0.04(+0.17%) |
May 07, 2018 | 23.95 | 24.89 | 23.95 | 24.67 | 113,969 | +0.73(+3.04%) |
May 04, 2018 | 23.05 | 23.99 | 23.01 | 23.95 | 100,223 | +0.86(+3.70%) |
May 03, 2018 | 23.13 | 23.22 | 22.79 | 23.09 | 75,188 | -0.04(-0.19%) |
May 02, 2018 | 23.05 | 23.31 | 23.05 | 23.13 | 50,090 | +0.13(+0.56%) |
May 01, 2018 | 22.96 | 23.05 | 22.45 | 23.01 | 209,738 | +0.04(+0.19%) |
Apr 30, 2018 | 22.96 | 23.18 | 22.88 | 22.96 | 68,951 | +0.00(+0.00%) |
Apr 27, 2018 | 22.96 | 23.18 | 22.71 | 22.96 | 77,564 | +0.21(+0.94%) |
Apr 26, 2018 | 22.62 | 22.88 | 22.41 | 22.75 | 28,620 | +0.17(+0.76%) |
Apr 25, 2018 | 22.79 | 22.96 | 22.54 | 22.58 | 39,801 | -0.17(-0.75%) |
Apr 24, 2018 | 23.09 | 23.13 | 22.62 | 22.75 | 37,515 | -0.21(-0.93%) |
Apr 23, 2018 | 23.09 | 23.13 | 22.81 | 22.96 | 36,970 | -0.13(-0.56%) |
Apr 20, 2018 | 23.05 | 23.26 | 22.92 | 23.09 | 41,232 | +0.00(+0.00%) |
Apr 19, 2018 | 23.13 | 23.43 | 23.09 | 23.09 | 38,103 | -0.09(-0.37%) |
Apr 18, 2018 | 23.35 | 23.48 | 23.13 | 23.18 | 81,057 | -0.13(-0.55%) |
Apr 17, 2018 | 23.26 | 23.43 | 23.22 | 23.31 | 84,181 | +0.17(+0.74%) |
Apr 16, 2018 | 22.62 | 23.22 | 22.54 | 23.13 | 82,773 | +0.64(+2.85%) |
Apr 13, 2018 | 22.75 | 22.75 | 22.32 | 22.49 | 57,572 | -0.13(-0.57%) |
Apr 12, 2018 | 22.49 | 22.75 | 22.49 | 22.62 | 52,841 | +0.26(+1.15%) |
Apr 11, 2018 | 22.07 | 22.36 | 21.98 | 22.36 | 53,634 | +0.13(+0.58%) |
Apr 10, 2018 | 22.28 | 22.58 | 22.15 | 22.24 | 45,170 | +0.17(+0.78%) |
Apr 09, 2018 | 22.07 | 22.49 | 21.98 | 22.07 | 39,220 | +0.09(+0.39%) |
Apr 06, 2018 | 22.24 | 22.41 | 21.77 | 21.98 | 53,026 | -0.38(-1.72%) |
Apr 05, 2018 | 22.24 | 22.62 | 21.83 | 22.36 | 54,711 | +0.34(+1.55%) |
Apr 04, 2018 | 21.47 | 22.15 | 21.47 | 22.02 | 59,994 | +0.30(+1.38%) |
Apr 03, 2018 | 21.42 | 21.81 | 21.04 | 21.72 | 62,826 | +0.34(+1.60%) |
Apr 02, 2018 | 21.94 | 22.07 | 21.17 | 21.38 | 63,766 | -0.64(-2.91%) |
Mar 29, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.17(+0.78%) | |
Mar 28, 2018 | 21.85 | 22.02 | 21.55 | 21.85 | 57,094 | +0.04(+0.20%) |
Mar 27, 2018 | 22.58 | 22.71 | 21.77 | 21.81 | 66,760 | -0.60(-2.67%) |
Mar 26, 2018 | 22.28 | 22.49 | 22.02 | 22.41 | 56,916 | +0.47(+2.14%) |
Mar 23, 2018 | 22.75 | 22.92 | 21.89 | 21.94 | 56,214 | -0.81(-3.57%) |
Mar 22, 2018 | 22.96 | 23.18 | 22.71 | 22.75 | 58,271 | -0.43(-1.85%) |
Mar 21, 2018 | 23.13 | 23.44 | 22.84 | 23.18 | 69,950 | +0.09(+0.37%) |
Mar 20, 2018 | 23.22 | 23.43 | 22.92 | 23.09 | 101,879 | -0.04(-0.19%) |
Mar 19, 2018 | 23.35 | 23.39 | 22.84 | 23.13 | 94,750 | -0.17(-0.73%) |
Mar 16, 2018 | 23.05 | 23.69 | 23.03 | 23.31 | 125,050 | +0.30(+1.30%) |
Mar 15, 2018 | 23.65 | 23.86 | 22.96 | 23.01 | 90,075 | -0.60(-2.54%) |
Mar 14, 2018 | 23.43 | 24.29 | 22.71 | 23.60 | 113,181 | +0.17(+0.73%) |
Mar 13, 2018 | 23.65 | 23.73 | 23.35 | 23.43 | 44,152 | -0.09(-0.36%) |
Mar 12, 2018 | 23.65 | 23.69 | 23.31 | 23.52 | 61,666 | -0.04(-0.18%) |
Mar 09, 2018 | 23.60 | 23.65 | 23.35 | 23.56 | 45,207 | +0.13(+0.55%) |
Mar 08, 2018 | 22.96 | 23.52 | 22.84 | 23.43 | 82,639 | +0.51(+2.24%) |
Mar 07, 2018 | 23.09 | 22.78 | 22.92 | 42,698 | -0.09(-0.37%) | |
Mar 06, 2018 | 22.88 | 23.05 | 22.66 | 23.01 | 60,677 | +0.21(+0.94%) |
Mar 05, 2018 | 22.49 | 22.88 | 22.19 | 22.79 | 72,147 | +0.13(+0.57%) |
Mar 02, 2018 | 22.58 | 22.79 | 21.85 | 22.66 | 65,980 | +0.00(+0.00%) |