Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.10 | 24.21 | 23.73 | 23.76 | 467,770 | -0.38(-1.59%) |
May 30, 2018 | 23.82 | 24.23 | 23.82 | 24.14 | 426,089 | +0.52(+2.20%) |
May 29, 2018 | 23.78 | 23.88 | 23.35 | 23.62 | 459,806 | -0.34(-1.41%) |
May 25, 2018 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 23.73 | 24.05 | 23.46 | 23.96 | 431,928 | +0.09(+0.38%) |
May 23, 2018 | 24.01 | 24.14 | 23.71 | 23.87 | 485,700 | -0.20(-0.84%) |
May 22, 2018 | 24.19 | 24.43 | 24.05 | 24.07 | 362,425 | -0.09(-0.37%) |
May 21, 2018 | 23.91 | 24.19 | 23.85 | 24.16 | 472,074 | +0.41(+1.71%) |
May 18, 2018 | 24.05 | 24.05 | 23.71 | 23.76 | 712,671 | -0.18(-0.75%) |
May 17, 2018 | 23.76 | 24.03 | 23.71 | 23.94 | 544,942 | +0.09(+0.38%) |
May 16, 2018 | 23.51 | 23.87 | 23.40 | 23.85 | 606,512 | +0.41(+1.73%) |
May 15, 2018 | 23.33 | 23.71 | 23.31 | 23.44 | 475,346 | +0.07(+0.29%) |
May 14, 2018 | 23.71 | 23.76 | 23.32 | 23.37 | 503,682 | -0.33(-1.38%) |
May 11, 2018 | 23.71 | 23.85 | 23.62 | 23.70 | 267,987 | +0.01(+0.05%) |
May 10, 2018 | 23.71 | 23.85 | 23.44 | 23.69 | 339,102 | +0.00(+0.00%) |
May 09, 2018 | 23.55 | 23.87 | 23.26 | 23.69 | 379,899 | +0.14(+0.58%) |
May 08, 2018 | 23.19 | 23.55 | 23.10 | 23.55 | 310,040 | +0.38(+1.66%) |
May 07, 2018 | 23.08 | 23.32 | 22.88 | 23.17 | 318,752 | +0.11(+0.49%) |
May 04, 2018 | 22.51 | 23.19 | 22.42 | 23.06 | 536,491 | +0.43(+1.90%) |
May 03, 2018 | 22.72 | 22.85 | 22.38 | 22.63 | 414,344 | -0.20(-0.89%) |
May 02, 2018 | 22.65 | 23.35 | 22.48 | 22.83 | 344,584 | +0.18(+0.80%) |
May 01, 2018 | 22.38 | 22.71 | 22.15 | 22.65 | 439,345 | +0.27(+1.21%) |
Apr 30, 2018 | 22.81 | 22.90 | 22.38 | 22.38 | 318,358 | -0.34(-1.49%) |
Apr 27, 2018 | 22.81 | 22.94 | 22.58 | 22.72 | 353,633 | +0.00(+0.00%) |
Apr 26, 2018 | 22.83 | 22.93 | 22.66 | 22.72 | 320,189 | -0.20(-0.89%) |
Apr 25, 2018 | 22.81 | 23.06 | 22.63 | 22.92 | 385,760 | +0.16(+0.69%) |
Apr 24, 2018 | 22.58 | 22.92 | 22.47 | 22.76 | 531,514 | +0.29(+1.31%) |
Apr 23, 2018 | 22.36 | 22.58 | 22.28 | 22.47 | 405,793 | +0.14(+0.61%) |
Apr 20, 2018 | 21.48 | 22.36 | 21.48 | 22.33 | 575,946 | +0.41(+1.85%) |
Apr 19, 2018 | 21.54 | 22.04 | 21.54 | 21.93 | 366,523 | +0.27(+1.25%) |
Apr 18, 2018 | 21.59 | 21.70 | 21.41 | 21.66 | 445,514 | +0.14(+0.63%) |
Apr 17, 2018 | 21.81 | 21.86 | 21.37 | 21.52 | 404,168 | -0.16(-0.73%) |
Apr 16, 2018 | 21.66 | 21.76 | 21.48 | 21.68 | 311,080 | +0.18(+0.84%) |
Apr 13, 2018 | 21.86 | 21.86 | 21.41 | 21.50 | 289,803 | -0.20(-0.94%) |
Apr 12, 2018 | 21.39 | 21.81 | 21.11 | 21.70 | 452,940 | +0.45(+2.13%) |
Apr 11, 2018 | 20.98 | 21.39 | 20.93 | 21.25 | 493,316 | +0.18(+0.86%) |
Apr 10, 2018 | 21.32 | 21.48 | 21.05 | 21.07 | 965,118 | +0.00(+0.00%) |
Apr 09, 2018 | 21.09 | 21.50 | 21.07 | 21.07 | 421,433 | +0.02(+0.11%) |
Apr 06, 2018 | 21.39 | 21.50 | 20.82 | 21.05 | 406,873 | -0.52(-2.41%) |
Apr 05, 2018 | 21.48 | 21.59 | 21.22 | 21.57 | 535,889 | +0.25(+1.17%) |
Apr 04, 2018 | 20.73 | 21.41 | 20.72 | 21.32 | 649,968 | +0.34(+1.61%) |
Apr 03, 2018 | 20.71 | 21.02 | 20.64 | 20.98 | 655,835 | +0.41(+1.98%) |
Apr 02, 2018 | 20.98 | 21.07 | 20.35 | 20.57 | 569,231 | -0.34(-1.62%) |
Mar 29, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 20.82 | 21.09 | 20.55 | 20.91 | 561,019 | +0.18(+0.87%) |
Mar 27, 2018 | 21.39 | 21.39 | 20.62 | 20.73 | 383,269 | -0.59(-2.75%) |
Mar 26, 2018 | 20.80 | 21.32 | 20.78 | 21.32 | 468,100 | +0.77(+3.74%) |
Mar 23, 2018 | 21.41 | 21.45 | 20.53 | 20.55 | 626,853 | -0.81(-3.81%) |
Mar 22, 2018 | 21.84 | 22.02 | 21.30 | 21.36 | 404,079 | -0.68(-3.07%) |
Mar 21, 2018 | 22.04 | 22.24 | 21.84 | 22.04 | 368,155 | -0.02(-0.10%) |
Mar 20, 2018 | 22.09 | 22.15 | 20.84 | 22.06 | 403,255 | +0.05(+0.21%) |
Mar 19, 2018 | 22.09 | 22.09 | 21.30 | 22.02 | 342,881 | -0.16(-0.71%) |
Mar 16, 2018 | 22.00 | 22.31 | 21.72 | 22.18 | 2,090,599 | +0.18(+0.82%) |
Mar 15, 2018 | 21.88 | 22.02 | 21.68 | 22.00 | 444,604 | +0.18(+0.83%) |
Mar 14, 2018 | 22.09 | 22.23 | 21.77 | 21.81 | 474,230 | -0.21(-0.94%) |
Mar 13, 2018 | 22.25 | 22.31 | 22.00 | 22.02 | 362,306 | -0.18(-0.81%) |
Mar 12, 2018 | 22.09 | 22.23 | 21.95 | 22.20 | 404,822 | +0.16(+0.71%) |
Mar 09, 2018 | 21.73 | 22.09 | 21.60 | 22.05 | 349,167 | +0.49(+2.30%) |
Mar 08, 2018 | 21.82 | 21.98 | 21.33 | 21.55 | 351,606 | -0.25(-1.14%) |
Mar 07, 2018 | 21.39 | 21.78 | 21.39 | 21.80 | 513,380 | +0.18(+0.83%) |
Mar 06, 2018 | 21.44 | 21.64 | 21.17 | 21.62 | 424,562 | +0.27(+1.26%) |
Mar 05, 2018 | 20.94 | 21.55 | 20.70 | 21.35 | 427,787 | +0.27(+1.28%) |
Mar 02, 2018 | 20.56 | 21.17 | 20.45 | 21.08 | 319,178 | +0.38(+1.85%) |