Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.36 | 23.47 | 22.99 | 23.01 | 298,302 | -0.35(-1.48%) |
May 30, 2018 | 23.28 | 23.51 | 23.05 | 23.36 | 317,323 | +0.31(+1.33%) |
May 29, 2018 | 23.05 | 23.43 | 22.92 | 23.05 | 357,289 | -0.23(-0.99%) |
May 25, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.04(-0.16%) | |
May 24, 2018 | 23.24 | 23.34 | 22.90 | 23.32 | 240,628 | +0.04(+0.16%) |
May 23, 2018 | 23.20 | 23.28 | 22.90 | 23.28 | 260,754 | +0.15(+0.66%) |
May 22, 2018 | 22.86 | 23.28 | 22.82 | 23.13 | 403,090 | +0.50(+2.21%) |
May 21, 2018 | 22.21 | 22.74 | 22.13 | 22.63 | 413,295 | +0.61(+2.79%) |
May 18, 2018 | 22.01 | 22.20 | 21.90 | 22.01 | 210,799 | +0.08(+0.35%) |
May 17, 2018 | 21.94 | 22.01 | 21.82 | 21.94 | 217,250 | +0.00(+0.00%) |
May 16, 2018 | 21.78 | 22.05 | 21.67 | 21.94 | 133,225 | +0.19(+0.88%) |
May 15, 2018 | 21.51 | 21.97 | 21.44 | 21.74 | 165,060 | +0.19(+0.89%) |
May 14, 2018 | 21.74 | 22.01 | 21.51 | 21.55 | 266,267 | -0.12(-0.53%) |
May 11, 2018 | 21.74 | 21.90 | 21.65 | 21.67 | 150,736 | -0.12(-0.53%) |
May 10, 2018 | 21.74 | 21.94 | 21.59 | 21.78 | 111,672 | +0.04(+0.18%) |
May 09, 2018 | 21.67 | 21.82 | 21.44 | 21.74 | 226,251 | +0.21(+0.98%) |
May 08, 2018 | 21.13 | 21.55 | 21.13 | 21.53 | 175,208 | +0.40(+1.91%) |
May 07, 2018 | 21.28 | 21.51 | 21.01 | 21.13 | 182,359 | -0.12(-0.54%) |
May 04, 2018 | 20.75 | 21.46 | 20.71 | 21.24 | 151,269 | +0.45(+2.18%) |
May 03, 2018 | 20.98 | 21.06 | 20.75 | 20.79 | 284,146 | -0.30(-1.44%) |
May 02, 2018 | 21.25 | 21.32 | 20.91 | 21.10 | 216,823 | -0.08(-0.36%) |
May 01, 2018 | 21.06 | 21.17 | 20.71 | 21.17 | 281,310 | +0.15(+0.73%) |
Apr 30, 2018 | 21.36 | 21.44 | 20.98 | 21.02 | 316,723 | -0.30(-1.43%) |
Apr 27, 2018 | 21.44 | 21.78 | 21.27 | 21.32 | 374,726 | -0.08(-0.36%) |
Apr 26, 2018 | 21.63 | 21.82 | 21.36 | 21.40 | 489,114 | -0.30(-1.40%) |
Apr 25, 2018 | 22.31 | 22.35 | 21.63 | 21.71 | 1,020,691 | -2.25(-9.38%) |
Apr 24, 2018 | 23.72 | 24.26 | 23.57 | 23.95 | 286,137 | +0.30(+1.29%) |
Apr 23, 2018 | 23.42 | 23.80 | 23.38 | 23.65 | 252,478 | +0.19(+0.81%) |
Apr 20, 2018 | 23.34 | 23.65 | 23.34 | 23.46 | 320,482 | +0.08(+0.33%) |
Apr 19, 2018 | 23.23 | 23.57 | 23.23 | 23.38 | 238,065 | +0.04(+0.16%) |
Apr 18, 2018 | 23.76 | 23.76 | 23.30 | 23.34 | 251,257 | -0.30(-1.29%) |
Apr 17, 2018 | 23.88 | 23.88 | 23.06 | 23.65 | 261,313 | -0.11(-0.48%) |
Apr 16, 2018 | 23.57 | 23.84 | 23.50 | 23.76 | 168,111 | +0.27(+1.13%) |
Apr 13, 2018 | 23.80 | 23.80 | 23.30 | 23.50 | 197,065 | -0.19(-0.80%) |
Apr 12, 2018 | 23.57 | 23.84 | 23.46 | 23.69 | 115,670 | +0.27(+1.14%) |
Apr 11, 2018 | 23.34 | 23.57 | 23.19 | 23.42 | 161,068 | -0.11(-0.49%) |
Apr 10, 2018 | 23.27 | 23.57 | 23.15 | 23.53 | 203,220 | +0.61(+2.66%) |
Apr 09, 2018 | 23.23 | 23.53 | 22.92 | 22.92 | 288,072 | -0.23(-0.99%) |
Apr 06, 2018 | 23.61 | 23.72 | 22.92 | 23.15 | 236,370 | -0.69(-2.88%) |
Apr 05, 2018 | 23.76 | 23.88 | 23.38 | 23.84 | 143,707 | +0.38(+1.62%) |
Apr 04, 2018 | 22.96 | 23.53 | 22.77 | 23.46 | 166,159 | +0.19(+0.82%) |
Apr 03, 2018 | 23.08 | 23.27 | 22.89 | 23.27 | 142,964 | +0.34(+1.49%) |
Apr 02, 2018 | 23.38 | 23.46 | 22.77 | 22.92 | 163,738 | -0.50(-2.11%) |
Mar 29, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.04(+0.16%) | |
Mar 28, 2018 | 23.00 | 23.53 | 22.73 | 23.38 | 256,049 | +0.38(+1.66%) |
Mar 27, 2018 | 23.38 | 23.50 | 22.92 | 23.00 | 222,117 | -0.34(-1.47%) |
Mar 26, 2018 | 22.96 | 23.34 | 22.81 | 23.34 | 245,377 | +0.72(+3.20%) |
Mar 23, 2018 | 23.38 | 23.50 | 22.58 | 22.62 | 335,248 | -0.69(-2.94%) |
Mar 22, 2018 | 23.80 | 23.99 | 23.23 | 23.30 | 213,056 | -0.80(-3.32%) |
Mar 21, 2018 | 24.10 | 24.33 | 23.95 | 24.10 | 222,965 | +0.00(+0.00%) |
Mar 20, 2018 | 24.37 | 24.45 | 24.03 | 24.10 | 170,984 | -0.19(-0.78%) |
Mar 19, 2018 | 24.26 | 24.41 | 23.95 | 24.29 | 135,093 | -0.08(-0.31%) |
Mar 16, 2018 | 24.26 | 24.41 | 24.10 | 24.37 | 724,542 | +0.11(+0.47%) |
Mar 15, 2018 | 24.10 | 24.26 | 23.95 | 24.26 | 164,883 | +0.19(+0.79%) |
Mar 14, 2018 | 24.29 | 24.29 | 23.82 | 24.07 | 223,467 | -0.11(-0.47%) |
Mar 13, 2018 | 24.49 | 24.60 | 24.14 | 24.18 | 211,359 | -0.19(-0.78%) |
Mar 12, 2018 | 24.41 | 24.18 | 24.37 | 230,220 | +0.15(+0.63%) | |
Mar 09, 2018 | 24.26 | 24.37 | 23.84 | 24.22 | 336,892 | +0.15(+0.63%) |
Mar 08, 2018 | 24.56 | 24.64 | 23.88 | 24.07 | 265,878 | -0.38(-1.56%) |
Mar 07, 2018 | 24.52 | 24.45 | 651,155 | +0.15(+0.63%) | ||
Mar 06, 2018 | 24.14 | 24.33 | 23.72 | 24.29 | 326,784 | +0.19(+0.79%) |
Mar 05, 2018 | 23.53 | 24.18 | 21.33 | 24.10 | 175,615 | +0.42(+1.77%) |
Mar 02, 2018 | 23.11 | 23.80 | 23.08 | 23.69 | 261,653 | +0.38(+1.63%) |