Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.05 | 23.05 | 22.72 | 23.00 | 141,688 | -0.03(-0.13%) |
May 30, 2018 | 22.70 | 23.16 | 22.69 | 23.03 | 210,037 | +0.34(+1.50%) |
May 29, 2018 | 22.70 | 22.86 | 22.57 | 22.69 | 87,085 | -0.12(-0.53%) |
May 28, 2018 | 22.89 | 22.90 | 22.68 | 22.81 | 44,840 | +0.00(+0.00%) |
May 25, 2018 | 23.04 | 23.21 | 22.81 | 22.81 | 100,323 | -0.29(-1.26%) |
May 24, 2018 | 22.92 | 23.36 | 22.92 | 23.10 | 75,666 | +0.10(+0.43%) |
May 23, 2018 | 22.98 | 23.19 | 22.92 | 23.00 | 124,464 | -0.05(-0.22%) |
May 22, 2018 | 23.13 | 23.55 | 23.01 | 23.05 | 91,434 | -0.13(-0.56%) |
May 18, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.18(-0.77%) | |
May 17, 2018 | 23.32 | 23.64 | 23.28 | 23.36 | 87,733 | +0.05(+0.21%) |
May 16, 2018 | 23.53 | 23.54 | 23.17 | 23.31 | 121,967 | -0.19(-0.81%) |
May 15, 2018 | 23.41 | 23.56 | 23.33 | 23.50 | 82,907 | +0.04(+0.17%) |
May 14, 2018 | 23.41 | 23.57 | 23.33 | 23.46 | 89,114 | +0.08(+0.34%) |
May 11, 2018 | 23.61 | 23.61 | 23.16 | 23.38 | 129,270 | -0.17(-0.72%) |
May 10, 2018 | 23.30 | 23.66 | 23.20 | 23.55 | 165,055 | +0.32(+1.38%) |
May 09, 2018 | 23.27 | 23.64 | 23.17 | 23.23 | 121,669 | -0.01(-0.04%) |
May 08, 2018 | 23.35 | 23.54 | 23.07 | 23.24 | 165,372 | -0.25(-1.06%) |
May 07, 2018 | 22.98 | 23.71 | 22.98 | 23.49 | 124,751 | +0.59(+2.58%) |
May 04, 2018 | 22.79 | 23.06 | 22.57 | 22.90 | 88,587 | +0.27(+1.19%) |
May 03, 2018 | 22.65 | 22.71 | 22.36 | 22.63 | 62,630 | +0.04(+0.18%) |
May 02, 2018 | 22.48 | 22.79 | 22.40 | 22.59 | 93,651 | +0.13(+0.58%) |
May 01, 2018 | 22.20 | 22.55 | 22.11 | 22.46 | 106,344 | +0.29(+1.31%) |
Apr 30, 2018 | 22.23 | 22.40 | 22.17 | 22.17 | 224,082 | -0.10(-0.45%) |
Apr 27, 2018 | 22.42 | 22.42 | 22.23 | 22.27 | 82,383 | -0.15(-0.67%) |
Apr 26, 2018 | 22.86 | 22.87 | 22.37 | 22.42 | 236,482 | -0.42(-1.84%) |
Apr 25, 2018 | 23.00 | 23.11 | 22.82 | 22.84 | 103,866 | -0.13(-0.57%) |
Apr 24, 2018 | 23.50 | 23.50 | 22.93 | 22.97 | 228,363 | -0.65(-2.75%) |
Apr 23, 2018 | 23.75 | 23.85 | 23.56 | 23.62 | 85,095 | -0.29(-1.21%) |
Apr 20, 2018 | 23.85 | 24.02 | 23.77 | 23.91 | 65,757 | +0.03(+0.13%) |
Apr 19, 2018 | 23.83 | 24.12 | 23.78 | 23.88 | 131,376 | +0.07(+0.29%) |
Apr 18, 2018 | 23.94 | 24.05 | 23.76 | 23.81 | 138,210 | +0.01(+0.04%) |
Apr 17, 2018 | 23.66 | 23.96 | 23.65 | 23.80 | 127,237 | +0.17(+0.72%) |
Apr 16, 2018 | 23.46 | 23.85 | 23.27 | 23.63 | 162,238 | +0.23(+0.98%) |
Apr 13, 2018 | 23.66 | 23.66 | 23.29 | 23.40 | 98,802 | -0.19(-0.81%) |
Apr 12, 2018 | 23.40 | 23.67 | 23.38 | 23.59 | 96,931 | +0.23(+0.98%) |
Apr 11, 2018 | 23.25 | 23.48 | 23.18 | 23.36 | 83,386 | +0.10(+0.43%) |
Apr 10, 2018 | 22.88 | 23.48 | 22.88 | 23.26 | 298,821 | +0.43(+1.88%) |
Apr 09, 2018 | 22.92 | 22.99 | 22.75 | 22.83 | 134,827 | -0.02(-0.09%) |
Apr 06, 2018 | 22.83 | 22.97 | 22.73 | 22.85 | 173,770 | -0.04(-0.17%) |
Apr 05, 2018 | 22.89 | 22.93 | 22.68 | 22.89 | 135,049 | +0.08(+0.35%) |
Apr 04, 2018 | 22.46 | 22.95 | 22.25 | 22.81 | 252,430 | +0.26(+1.15%) |
Apr 03, 2018 | 22.31 | 22.57 | 22.25 | 22.55 | 169,262 | +0.22(+0.99%) |
Apr 02, 2018 | 22.27 | 22.37 | 22.00 | 22.33 | 152,845 | +0.05(+0.22%) |
Mar 29, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.12(+0.54%) | |
Mar 28, 2018 | 21.84 | 22.22 | 21.84 | 22.16 | 163,122 | +0.15(+0.68%) |
Mar 27, 2018 | 22.17 | 22.18 | 21.98 | 22.01 | 276,591 | -0.18(-0.81%) |
Mar 26, 2018 | 22.03 | 22.19 | 21.89 | 22.19 | 408,785 | +0.27(+1.23%) |
Mar 23, 2018 | 21.86 | 22.21 | 21.86 | 21.92 | 210,163 | +0.12(+0.55%) |
Mar 22, 2018 | 21.81 | 22.16 | 21.72 | 21.80 | 340,787 | -0.13(-0.59%) |
Mar 21, 2018 | 21.80 | 22.01 | 20.79 | 21.93 | 444,879 | +0.06(+0.27%) |
Mar 20, 2018 | 21.98 | 21.98 | 21.56 | 21.87 | 261,315 | -0.12(-0.55%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.80 | 21.99 | 232,510 | -0.33(-1.48%) |
Mar 16, 2018 | 21.97 | 22.42 | 21.96 | 22.32 | 264,551 | +0.33(+1.50%) |
Mar 15, 2018 | 21.59 | 22.03 | 21.57 | 21.99 | 255,496 | +0.42(+1.95%) |
Mar 14, 2018 | 21.80 | 22.18 | 21.56 | 21.57 | 327,563 | +0.02(+0.09%) |
Mar 13, 2018 | 21.32 | 21.67 | 21.16 | 21.55 | 165,129 | +0.22(+1.03%) |
Mar 12, 2018 | 20.82 | 21.65 | 20.76 | 21.33 | 255,414 | +0.54(+2.60%) |
Mar 09, 2018 | 21.77 | 21.77 | 20.71 | 20.79 | 445,676 | -0.92(-4.24%) |
Mar 08, 2018 | 22.05 | 22.10 | 21.53 | 21.71 | 264,281 | -0.26(-1.18%) |
Mar 07, 2018 | 22.46 | 22.56 | 21.58 | 21.97 | 383,448 | -0.54(-2.40%) |
Mar 06, 2018 | 22.57 | 22.79 | 22.43 | 22.51 | 188,154 | -0.06(-0.27%) |
Mar 05, 2018 | 22.85 | 23.08 | 22.26 | 22.57 | 285,301 | -0.29(-1.27%) |
Mar 02, 2018 | 23.30 | 23.30 | 22.32 | 22.86 | 435,996 | -0.77(-3.26%) |