Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.70 | 24.60 | 23.70 | 24.05 | 4,606 | +0.00(+0.00%) |
May 30, 2018 | 23.35 | 24.35 | 23.35 | 24.05 | 6,165 | +0.40(+1.69%) |
May 29, 2018 | 23.35 | 23.80 | 23.20 | 23.65 | 3,102 | -0.40(-1.66%) |
May 25, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.10(-0.41%) | |
May 24, 2018 | 24.30 | 24.65 | 24.10 | 24.15 | 4,140 | -0.10(-0.41%) |
May 23, 2018 | 23.82 | 24.55 | 23.82 | 24.25 | 5,678 | +0.40(+1.68%) |
May 22, 2018 | 23.90 | 24.11 | 23.70 | 23.85 | 2,363 | -0.70(-2.85%) |
May 21, 2018 | 25.00 | 25.00 | 24.55 | 24.55 | 5,047 | -0.15(-0.61%) |
May 18, 2018 | 24.00 | 24.82 | 23.80 | 24.70 | 13,806 | +0.90(+3.78%) |
May 17, 2018 | 23.00 | 23.90 | 22.25 | 23.80 | 11,244 | +0.30(+1.28%) |
May 16, 2018 | 23.15 | 23.88 | 23.15 | 23.50 | 12,581 | +0.50(+2.17%) |
May 15, 2018 | 22.76 | 23.37 | 22.64 | 23.00 | 12,497 | -0.60(-2.54%) |
May 14, 2018 | 23.38 | 25.22 | 23.38 | 23.60 | 6,250 | -1.20(-4.84%) |
May 11, 2018 | 24.00 | 25.25 | 23.00 | 24.80 | 7,281 | +0.75(+3.12%) |
May 10, 2018 | 23.75 | 24.35 | 23.70 | 24.05 | 3,395 | -0.15(-0.62%) |
May 09, 2018 | 23.55 | 24.20 | 23.55 | 24.20 | 5,007 | +0.80(+3.42%) |
May 08, 2018 | 23.95 | 23.95 | 23.30 | 23.40 | 11,428 | +0.20(+0.86%) |
May 07, 2018 | 23.50 | 23.50 | 21.15 | 23.20 | 12,115 | -0.65(-2.73%) |
May 04, 2018 | 23.38 | 24.00 | 23.35 | 23.85 | 8,077 | +0.90(+3.92%) |
May 03, 2018 | 22.30 | 23.35 | 21.85 | 22.95 | 8,632 | +0.65(+2.91%) |
May 02, 2018 | 22.55 | 22.60 | 21.70 | 22.30 | 15,168 | -0.55(-2.41%) |
May 01, 2018 | 23.00 | 23.00 | 22.20 | 22.85 | 11,480 | -0.30(-1.30%) |
Apr 30, 2018 | 22.25 | 23.15 | 22.25 | 23.15 | 13,069 | +0.85(+3.81%) |
Apr 27, 2018 | 23.55 | 23.55 | 22.30 | 22.30 | 12,063 | -1.05(-4.50%) |
Apr 26, 2018 | 23.55 | 23.73 | 23.15 | 23.35 | 6,690 | -0.35(-1.48%) |
Apr 25, 2018 | 24.15 | 24.91 | 23.55 | 23.70 | 12,596 | -0.20(-0.84%) |
Apr 24, 2018 | 24.20 | 24.25 | 23.85 | 23.90 | 13,263 | -0.10(-0.42%) |
Apr 23, 2018 | 23.90 | 24.82 | 23.90 | 24.00 | 7,437 | -0.55(-2.24%) |
Apr 20, 2018 | 23.50 | 25.15 | 23.50 | 24.55 | 6,320 | -0.40(-1.60%) |
Apr 19, 2018 | 26.00 | 26.00 | 24.43 | 24.95 | 11,065 | -0.20(-0.80%) |
Apr 18, 2018 | 25.15 | 25.35 | 24.90 | 25.15 | 9,484 | -0.15(-0.59%) |
Apr 17, 2018 | 26.00 | 26.00 | 25.05 | 25.30 | 7,611 | -0.20(-0.78%) |
Apr 16, 2018 | 25.20 | 26.85 | 25.05 | 25.50 | 5,707 | +0.45(+1.80%) |
Apr 13, 2018 | 25.10 | 25.65 | 25.00 | 25.05 | 6,812 | -0.15(-0.60%) |
Apr 12, 2018 | 25.70 | 25.70 | 25.00 | 25.20 | 8,651 | -0.05(-0.20%) |
Apr 11, 2018 | 25.00 | 25.45 | 25.00 | 25.25 | 15,447 | +0.25(+1.00%) |
Apr 10, 2018 | 23.95 | 25.30 | 23.95 | 25.00 | 5,552 | +0.95(+3.95%) |
Apr 09, 2018 | 24.15 | 24.40 | 24.05 | 24.05 | 3,018 | -0.20(-0.82%) |
Apr 06, 2018 | 24.70 | 25.10 | 24.00 | 24.25 | 4,935 | -0.15(-0.61%) |
Apr 05, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 2,028 | +0.60(+2.52%) |
Apr 04, 2018 | 23.80 | 24.10 | 23.75 | 23.80 | 22,728 | -0.20(-0.83%) |
Apr 03, 2018 | 23.93 | 24.75 | 23.90 | 24.00 | 22,467 | -0.35(-1.44%) |
Apr 02, 2018 | 25.45 | 25.60 | 24.05 | 24.35 | 13,935 | -0.90(-3.56%) |
Mar 29, 2018 | 25.25 | 25.25 | 25.25 | 0 | -0.85(-3.26%) | |
Mar 28, 2018 | 26.35 | 26.85 | 26.00 | 26.10 | 11,423 | -0.20(-0.76%) |
Mar 27, 2018 | 26.85 | 27.10 | 26.30 | 26.30 | 5,200 | -0.55(-2.05%) |
Mar 26, 2018 | 26.70 | 26.95 | 26.25 | 26.85 | 5,623 | +0.60(+2.29%) |
Mar 23, 2018 | 26.60 | 27.30 | 26.25 | 26.25 | 10,001 | -0.45(-1.69%) |
Mar 22, 2018 | 27.25 | 27.40 | 26.70 | 26.70 | 5,440 | -0.95(-3.44%) |
Mar 21, 2018 | 26.93 | 27.70 | 26.85 | 27.65 | 13,818 | +0.55(+2.03%) |
Mar 20, 2018 | 27.70 | 27.70 | 26.80 | 27.10 | 6,066 | -0.75(-2.69%) |
Mar 19, 2018 | 27.60 | 27.95 | 27.10 | 27.85 | 16,817 | -0.05(-0.18%) |
Mar 16, 2018 | 26.45 | 28.00 | 25.65 | 27.90 | 36,386 | +1.35(+5.08%) |
Mar 15, 2018 | 25.00 | 26.75 | 24.90 | 26.55 | 13,879 | +1.80(+7.27%) |
Mar 14, 2018 | 24.70 | 25.00 | 24.65 | 24.75 | 3,008 | -0.10(-0.40%) |
Mar 13, 2018 | 24.80 | 25.00 | 24.68 | 24.85 | 10,513 | +0.00(+0.00%) |
Mar 12, 2018 | 24.70 | 24.85 | 24.40 | 24.85 | 5,576 | +0.20(+0.81%) |
Mar 09, 2018 | 24.65 | 24.95 | 24.50 | 24.65 | 6,726 | +0.00(+0.00%) |
Mar 08, 2018 | 25.10 | 25.10 | 24.20 | 24.65 | 11,661 | -0.55(-2.18%) |
Mar 07, 2018 | 24.75 | 25.25 | 24.70 | 25.20 | 23,040 | +0.40(+1.61%) |
Mar 06, 2018 | 24.30 | 25.00 | 24.10 | 24.80 | 132,136 | +0.10(+0.40%) |
Mar 05, 2018 | 24.10 | 24.95 | 23.95 | 24.70 | 12,739 | +0.60(+2.49%) |
Mar 02, 2018 | 23.30 | 24.35 | 23.30 | 24.10 | 141,841 | +0.75(+3.21%) |