Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.39 | 23.48 | 22.84 | 23.33 | 281,562 | -0.05(-0.21%) |
May 30, 2018 | 23.25 | 23.50 | 23.23 | 23.38 | 133,355 | +0.11(+0.47%) |
May 29, 2018 | 23.34 | 23.49 | 23.16 | 23.27 | 85,719 | -0.23(-0.98%) |
May 25, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.11(+0.47%) | |
May 24, 2018 | 23.35 | 23.49 | 23.25 | 23.39 | 95,943 | +0.04(+0.17%) |
May 23, 2018 | 23.44 | 23.55 | 23.26 | 23.35 | 118,820 | -0.07(-0.30%) |
May 22, 2018 | 23.54 | 23.75 | 23.41 | 23.42 | 95,589 | +0.01(+0.04%) |
May 21, 2018 | 23.56 | 23.60 | 23.28 | 23.41 | 106,977 | -0.11(-0.47%) |
May 18, 2018 | 23.39 | 23.56 | 23.29 | 23.52 | 96,354 | +0.16(+0.68%) |
May 17, 2018 | 23.34 | 23.51 | 23.20 | 23.36 | 121,727 | +0.01(+0.04%) |
May 16, 2018 | 23.21 | 23.59 | 22.92 | 23.35 | 192,923 | +0.08(+0.34%) |
May 15, 2018 | 23.41 | 23.47 | 23.06 | 23.27 | 147,190 | -0.27(-1.15%) |
May 14, 2018 | 23.42 | 23.87 | 23.42 | 23.54 | 159,762 | +0.10(+0.43%) |
May 11, 2018 | 23.70 | 23.80 | 23.34 | 23.44 | 54,479 | -0.28(-1.18%) |
May 10, 2018 | 23.50 | 23.75 | 23.07 | 23.72 | 146,350 | +0.15(+0.64%) |
May 09, 2018 | 23.42 | 23.74 | 23.42 | 23.57 | 145,082 | +0.08(+0.34%) |
May 08, 2018 | 23.71 | 23.81 | 22.93 | 23.49 | 156,546 | +0.43(+1.86%) |
May 07, 2018 | 22.51 | 23.35 | 22.46 | 23.06 | 247,416 | +0.42(+1.86%) |
May 04, 2018 | 22.87 | 23.01 | 21.16 | 22.64 | 283,353 | -0.37(-1.61%) |
May 03, 2018 | 23.14 | 23.24 | 22.77 | 23.01 | 158,959 | +0.00(+0.00%) |
May 02, 2018 | 22.85 | 23.29 | 22.50 | 23.01 | 296,108 | +0.83(+3.74%) |
May 01, 2018 | 22.09 | 22.26 | 21.74 | 22.18 | 104,711 | +0.08(+0.36%) |
Apr 30, 2018 | 22.09 | 22.12 | 21.72 | 22.10 | 79,112 | +0.10(+0.45%) |
Apr 27, 2018 | 22.20 | 22.20 | 21.94 | 22.00 | 51,532 | -0.11(-0.50%) |
Apr 26, 2018 | 22.23 | 22.24 | 21.31 | 22.11 | 63,717 | -0.08(-0.36%) |
Apr 25, 2018 | 21.80 | 22.25 | 21.55 | 22.19 | 177,059 | +0.34(+1.56%) |
Apr 24, 2018 | 21.93 | 22.27 | 21.69 | 21.85 | 72,796 | -0.04(-0.18%) |
Apr 23, 2018 | 22.22 | 22.22 | 21.77 | 21.89 | 66,326 | -0.32(-1.44%) |
Apr 20, 2018 | 22.34 | 22.44 | 22.13 | 22.21 | 89,443 | -0.13(-0.58%) |
Apr 19, 2018 | 22.32 | 22.40 | 22.11 | 22.34 | 91,642 | +0.00(+0.00%) |
Apr 18, 2018 | 22.40 | 22.45 | 22.29 | 22.34 | 56,123 | -0.14(-0.62%) |
Apr 17, 2018 | 22.46 | 22.50 | 22.32 | 22.48 | 125,226 | +0.21(+0.94%) |
Apr 16, 2018 | 22.24 | 22.39 | 22.09 | 22.27 | 69,170 | +0.12(+0.54%) |
Apr 13, 2018 | 22.40 | 22.40 | 22.07 | 22.15 | 53,094 | -0.14(-0.63%) |
Apr 12, 2018 | 22.35 | 22.38 | 22.17 | 22.29 | 50,843 | +0.07(+0.32%) |
Apr 11, 2018 | 21.97 | 22.46 | 21.97 | 22.22 | 169,733 | +0.20(+0.91%) |
Apr 10, 2018 | 21.41 | 22.07 | 21.32 | 22.02 | 193,518 | +0.77(+3.62%) |
Apr 09, 2018 | 21.38 | 21.49 | 21.20 | 21.25 | 58,737 | -0.06(-0.28%) |
Apr 06, 2018 | 21.53 | 21.60 | 21.12 | 21.31 | 70,867 | -0.29(-1.34%) |
Apr 05, 2018 | 21.55 | 21.73 | 21.34 | 21.60 | 49,592 | +0.23(+1.08%) |
Apr 04, 2018 | 20.92 | 21.51 | 20.92 | 21.37 | 81,274 | +0.17(+0.80%) |
Apr 03, 2018 | 21.18 | 21.33 | 21.04 | 21.20 | 70,911 | +0.08(+0.38%) |
Apr 02, 2018 | 21.35 | 21.42 | 21.01 | 21.12 | 87,153 | -0.23(-1.08%) |
Mar 29, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.20(+0.95%) | |
Mar 28, 2018 | 21.25 | 21.41 | 20.93 | 21.15 | 153,745 | -0.16(-0.75%) |
Mar 27, 2018 | 21.75 | 21.75 | 21.08 | 21.31 | 154,914 | -0.36(-1.66%) |
Mar 26, 2018 | 21.38 | 21.71 | 21.26 | 21.67 | 120,651 | +0.48(+2.27%) |
Mar 23, 2018 | 21.46 | 21.66 | 21.11 | 21.19 | 116,449 | -0.27(-1.26%) |
Mar 22, 2018 | 21.49 | 21.70 | 21.40 | 21.46 | 117,531 | -0.22(-1.01%) |
Mar 21, 2018 | 21.79 | 21.90 | 21.59 | 21.68 | 82,420 | -0.04(-0.18%) |
Mar 20, 2018 | 21.50 | 21.75 | 21.36 | 21.72 | 109,698 | +0.27(+1.26%) |
Mar 19, 2018 | 21.45 | 21.54 | 21.14 | 21.45 | 120,594 | -0.04(-0.19%) |
Mar 16, 2018 | 21.53 | 21.74 | 21.30 | 21.49 | 499,689 | -0.08(-0.37%) |
Mar 15, 2018 | 21.73 | 21.82 | 21.32 | 21.57 | 217,147 | -0.07(-0.32%) |
Mar 14, 2018 | 21.73 | 21.73 | 21.43 | 21.64 | 175,079 | +0.03(+0.14%) |
Mar 13, 2018 | 21.69 | 21.79 | 21.47 | 21.61 | 109,864 | -0.15(-0.69%) |
Mar 12, 2018 | 21.47 | 21.86 | 21.46 | 21.76 | 178,034 | +0.33(+1.54%) |
Mar 09, 2018 | 21.44 | 21.45 | 21.30 | 21.43 | 174,689 | +0.07(+0.33%) |
Mar 08, 2018 | 21.39 | 21.45 | 21.23 | 21.36 | 151,674 | -0.01(-0.05%) |
Mar 07, 2018 | 20.92 | 21.46 | 20.92 | 21.37 | 291,014 | +0.30(+1.42%) |
Mar 06, 2018 | 20.97 | 21.13 | 20.86 | 21.07 | 160,902 | +0.17(+0.81%) |
Mar 05, 2018 | 20.67 | 21.04 | 20.59 | 20.90 | 105,075 | +0.11(+0.53%) |
Mar 02, 2018 | 20.30 | 20.85 | 20.12 | 20.79 | 112,941 | +0.32(+1.56%) |