Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.02 | 24.26 | 23.81 | 23.88 | 126,908 | -0.15(-0.61%) |
May 30, 2018 | 23.65 | 24.08 | 23.58 | 24.03 | 87,936 | +0.50(+2.12%) |
May 29, 2018 | 23.60 | 23.64 | 23.31 | 23.53 | 98,328 | -0.18(-0.74%) |
May 25, 2018 | 23.71 | 23.71 | 23.71 | 0 | -0.09(-0.37%) | |
May 24, 2018 | 23.90 | 23.90 | 23.58 | 23.79 | 134,119 | -0.17(-0.69%) |
May 23, 2018 | 23.97 | 24.11 | 23.83 | 23.96 | 208,698 | -0.09(-0.37%) |
May 22, 2018 | 24.06 | 24.31 | 23.99 | 24.05 | 126,807 | +0.07(+0.29%) |
May 21, 2018 | 23.54 | 24.00 | 23.54 | 23.98 | 113,534 | +0.46(+1.95%) |
May 18, 2018 | 23.75 | 23.77 | 23.47 | 23.52 | 561,789 | -0.15(-0.62%) |
May 17, 2018 | 23.35 | 23.67 | 22.86 | 23.67 | 172,710 | +0.28(+1.21%) |
May 16, 2018 | 22.94 | 23.44 | 22.90 | 23.38 | 170,685 | +0.43(+1.87%) |
May 15, 2018 | 22.59 | 23.07 | 22.59 | 22.95 | 177,220 | +0.32(+1.43%) |
May 14, 2018 | 22.76 | 22.90 | 22.47 | 22.63 | 184,539 | -0.12(-0.52%) |
May 11, 2018 | 22.71 | 22.88 | 22.57 | 22.75 | 60,285 | +0.03(+0.13%) |
May 10, 2018 | 22.75 | 22.82 | 22.55 | 22.72 | 65,887 | -0.02(-0.09%) |
May 09, 2018 | 22.65 | 22.81 | 22.45 | 22.74 | 76,416 | +0.10(+0.43%) |
May 08, 2018 | 22.49 | 22.70 | 22.43 | 22.64 | 78,904 | +0.27(+1.22%) |
May 07, 2018 | 22.46 | 22.54 | 22.28 | 22.37 | 72,928 | -0.07(-0.31%) |
May 04, 2018 | 22.13 | 22.71 | 22.02 | 22.43 | 54,747 | +0.18(+0.79%) |
May 03, 2018 | 22.30 | 22.32 | 22.04 | 22.26 | 185,175 | -0.18(-0.78%) |
May 02, 2018 | 22.25 | 22.56 | 22.05 | 22.43 | 101,163 | +0.22(+0.97%) |
May 01, 2018 | 22.16 | 22.25 | 21.85 | 22.22 | 138,806 | +0.11(+0.49%) |
Apr 30, 2018 | 22.51 | 22.75 | 22.11 | 22.11 | 74,227 | -0.41(-1.81%) |
Apr 27, 2018 | 22.59 | 22.70 | 22.36 | 22.52 | 71,991 | -0.01(-0.04%) |
Apr 26, 2018 | 22.55 | 22.77 | 22.35 | 22.53 | 92,088 | -0.01(-0.04%) |
Apr 25, 2018 | 22.50 | 22.74 | 22.37 | 22.54 | 82,438 | +0.05(+0.22%) |
Apr 24, 2018 | 22.19 | 22.49 | 22.19 | 22.49 | 137,266 | +0.37(+1.67%) |
Apr 23, 2018 | 22.17 | 22.37 | 22.01 | 22.12 | 154,570 | -0.06(-0.26%) |
Apr 20, 2018 | 22.49 | 22.58 | 22.09 | 22.18 | 124,927 | -0.38(-1.68%) |
Apr 19, 2018 | 22.41 | 22.91 | 22.28 | 22.56 | 193,928 | +0.15(+0.65%) |
Apr 18, 2018 | 22.51 | 22.71 | 22.36 | 22.41 | 74,682 | -0.01(-0.04%) |
Apr 17, 2018 | 22.71 | 23.27 | 22.32 | 22.42 | 122,184 | -0.15(-0.65%) |
Apr 16, 2018 | 22.48 | 22.69 | 22.39 | 22.57 | 169,465 | +0.19(+0.87%) |
Apr 13, 2018 | 22.59 | 22.59 | 22.33 | 22.37 | 81,761 | -0.13(-0.56%) |
Apr 12, 2018 | 22.45 | 23.05 | 22.36 | 22.50 | 130,821 | +0.22(+1.00%) |
Apr 11, 2018 | 22.29 | 22.80 | 22.18 | 22.28 | 91,498 | -0.15(-0.65%) |
Apr 10, 2018 | 22.32 | 22.61 | 22.20 | 22.42 | 104,313 | +0.40(+1.81%) |
Apr 09, 2018 | 22.18 | 22.43 | 22.00 | 22.02 | 89,102 | -0.02(-0.09%) |
Apr 06, 2018 | 22.43 | 22.68 | 21.89 | 22.04 | 72,190 | -0.53(-2.33%) |
Apr 05, 2018 | 22.48 | 22.78 | 22.26 | 22.57 | 187,131 | +0.23(+1.04%) |
Apr 04, 2018 | 21.85 | 22.41 | 21.85 | 22.34 | 146,106 | +0.20(+0.92%) |
Apr 03, 2018 | 21.89 | 22.17 | 21.54 | 22.13 | 92,403 | +0.34(+1.56%) |
Apr 02, 2018 | 22.28 | 22.50 | 21.49 | 21.79 | 129,121 | -0.65(-2.90%) |
Mar 29, 2018 | 22.44 | 22.44 | 22.44 | 0 | +0.05(+0.22%) | |
Mar 28, 2018 | 22.27 | 22.50 | 22.01 | 22.39 | 227,295 | +0.16(+0.70%) |
Mar 27, 2018 | 22.58 | 22.78 | 22.17 | 22.24 | 110,216 | -0.23(-1.04%) |
Mar 26, 2018 | 22.22 | 22.67 | 22.19 | 22.47 | 101,166 | +0.59(+2.71%) |
Mar 23, 2018 | 22.46 | 22.46 | 21.85 | 21.88 | 122,832 | -0.50(-2.22%) |
Mar 22, 2018 | 23.02 | 23.38 | 22.35 | 22.37 | 210,578 | -0.82(-3.52%) |
Mar 21, 2018 | 22.98 | 23.37 | 22.84 | 23.19 | 107,053 | +0.25(+1.10%) |
Mar 20, 2018 | 23.45 | 23.45 | 22.70 | 22.94 | 87,026 | -0.53(-2.24%) |
Mar 19, 2018 | 23.41 | 23.49 | 22.99 | 23.46 | 63,932 | -0.02(-0.08%) |
Mar 16, 2018 | 23.24 | 23.52 | 23.11 | 23.48 | 225,709 | +0.23(+1.00%) |
Mar 15, 2018 | 23.15 | 23.30 | 22.96 | 23.25 | 89,021 | +0.15(+0.63%) |
Mar 14, 2018 | 23.45 | 23.52 | 23.05 | 23.10 | 87,659 | -0.24(-1.04%) |
Mar 13, 2018 | 23.41 | 23.51 | 23.22 | 23.35 | 177,729 | +0.02(+0.08%) |
Mar 12, 2018 | 23.47 | 23.09 | 23.33 | 141,906 | +0.06(+0.25%) | |
Mar 09, 2018 | 23.27 | 23.36 | 22.83 | 23.27 | 87,080 | +0.25(+1.10%) |
Mar 08, 2018 | 23.35 | 23.45 | 22.98 | 23.02 | 45,867 | -0.26(-1.13%) |
Mar 07, 2018 | 22.94 | 23.38 | 22.94 | 23.28 | 123,290 | +0.18(+0.76%) |
Mar 06, 2018 | 22.96 | 23.20 | 22.70 | 23.10 | 81,304 | +0.28(+1.24%) |
Mar 05, 2018 | 22.43 | 22.97 | 22.18 | 22.82 | 65,860 | +0.27(+1.21%) |
Mar 02, 2018 | 21.93 | 22.64 | 21.77 | 22.55 | 72,190 | +0.49(+2.20%) |