Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.53 | 22.96 | 22.53 | 22.76 | 61,597 | -0.04(-0.18%) |
May 30, 2018 | 22.46 | 22.80 | 22.45 | 22.80 | 46,908 | +0.41(+1.83%) |
May 29, 2018 | 22.73 | 22.73 | 22.26 | 22.39 | 62,957 | -0.16(-0.71%) |
May 25, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.23(-1.01%) | |
May 24, 2018 | 23.09 | 23.09 | 22.69 | 22.78 | 43,790 | -0.16(-0.70%) |
May 23, 2018 | 23.31 | 23.31 | 22.84 | 22.94 | 59,446 | -0.30(-1.29%) |
May 22, 2018 | 23.19 | 23.30 | 23.10 | 23.24 | 42,617 | -0.05(-0.21%) |
May 21, 2018 | 23.31 | 23.34 | 23.19 | 23.29 | 25,295 | +0.03(+0.13%) |
May 18, 2018 | 23.61 | 23.61 | 23.19 | 23.26 | 74,071 | +0.04(+0.17%) |
May 17, 2018 | 23.30 | 23.42 | 23.14 | 23.22 | 54,449 | +0.09(+0.39%) |
May 16, 2018 | 23.22 | 23.22 | 23.00 | 23.13 | 54,121 | +0.15(+0.65%) |
May 15, 2018 | 23.12 | 23.12 | 22.82 | 22.98 | 33,700 | +0.02(+0.09%) |
May 14, 2018 | 22.87 | 22.96 | 22.71 | 22.96 | 33,822 | +0.31(+1.37%) |
May 11, 2018 | 22.80 | 22.90 | 22.60 | 22.65 | 65,390 | -0.15(-0.66%) |
May 10, 2018 | 22.60 | 22.80 | 22.60 | 22.80 | 40,528 | +0.20(+0.88%) |
May 09, 2018 | 22.36 | 22.66 | 22.36 | 22.60 | 56,907 | +0.13(+0.58%) |
May 08, 2018 | 22.41 | 22.83 | 22.23 | 22.47 | 46,038 | -0.05(-0.22%) |
May 07, 2018 | 22.48 | 22.66 | 22.38 | 22.52 | 40,395 | +0.06(+0.27%) |
May 04, 2018 | 22.11 | 22.47 | 22.11 | 22.46 | 23,910 | +0.20(+0.90%) |
May 03, 2018 | 22.43 | 22.45 | 22.10 | 22.26 | 47,574 | -0.36(-1.59%) |
May 02, 2018 | 22.70 | 22.87 | 22.56 | 22.62 | 61,144 | -0.25(-1.09%) |
May 01, 2018 | 22.62 | 22.87 | 22.62 | 22.87 | 103,864 | +0.05(+0.22%) |
Apr 30, 2018 | 23.13 | 23.14 | 22.77 | 22.82 | 89,065 | -0.01(-0.04%) |
Apr 27, 2018 | 22.67 | 22.83 | 22.51 | 22.83 | 31,224 | +0.06(+0.26%) |
Apr 26, 2018 | 22.49 | 22.77 | 22.44 | 22.77 | 94,170 | +0.42(+1.88%) |
Apr 25, 2018 | 22.40 | 22.40 | 22.18 | 22.35 | 33,832 | +0.08(+0.36%) |
Apr 24, 2018 | 22.69 | 22.70 | 22.17 | 22.27 | 259,815 | -0.30(-1.33%) |
Apr 23, 2018 | 22.01 | 22.57 | 22.01 | 22.57 | 114,547 | +0.46(+2.08%) |
Apr 20, 2018 | 22.04 | 22.16 | 21.93 | 22.11 | 85,717 | -0.49(-2.17%) |
Apr 19, 2018 | 23.39 | 23.39 | 22.46 | 22.60 | 150,659 | -0.55(-2.38%) |
Apr 18, 2018 | 23.05 | 23.35 | 23.05 | 23.15 | 88,034 | +0.18(+0.78%) |
Apr 17, 2018 | 22.81 | 23.06 | 22.73 | 22.97 | 238,577 | +0.32(+1.41%) |
Apr 16, 2018 | 22.10 | 22.87 | 22.10 | 22.65 | 119,701 | +0.68(+3.10%) |
Apr 13, 2018 | 21.88 | 22.10 | 21.84 | 21.97 | 65,091 | -0.04(-0.18%) |
Apr 12, 2018 | 22.21 | 22.58 | 22.00 | 22.01 | 107,840 | -0.39(-1.74%) |
Apr 11, 2018 | 22.18 | 22.40 | 22.06 | 22.40 | 65,404 | +0.29(+1.31%) |
Apr 10, 2018 | 21.96 | 22.11 | 21.88 | 22.11 | 60,668 | +0.41(+1.89%) |
Apr 09, 2018 | 21.79 | 22.00 | 21.57 | 21.70 | 66,715 | +0.07(+0.32%) |
Apr 06, 2018 | 21.67 | 21.99 | 21.54 | 21.63 | 209,510 | -0.41(-1.86%) |
Apr 05, 2018 | 21.70 | 22.08 | 21.70 | 22.04 | 61,372 | +0.44(+2.04%) |
Apr 04, 2018 | 21.62 | 21.71 | 21.47 | 21.60 | 45,480 | -0.22(-1.01%) |
Apr 03, 2018 | 21.80 | 21.82 | 21.42 | 21.82 | 48,430 | +0.09(+0.41%) |
Apr 02, 2018 | 21.83 | 21.98 | 21.42 | 21.73 | 42,585 | -0.02(-0.09%) |
Mar 29, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.25(+1.16%) | |
Mar 28, 2018 | 21.50 | 21.66 | 21.42 | 21.50 | 36,899 | -0.02(-0.09%) |
Mar 27, 2018 | 21.99 | 22.00 | 21.44 | 21.52 | 89,606 | -0.31(-1.42%) |
Mar 26, 2018 | 21.95 | 22.01 | 21.58 | 21.83 | 65,842 | +0.13(+0.60%) |
Mar 23, 2018 | 21.90 | 22.07 | 21.70 | 21.70 | 53,284 | -0.27(-1.23%) |
Mar 22, 2018 | 21.91 | 22.28 | 21.90 | 21.97 | 70,446 | -0.41(-1.83%) |
Mar 21, 2018 | 22.00 | 23.25 | 21.94 | 22.38 | 77,075 | +0.43(+1.96%) |
Mar 20, 2018 | 22.12 | 22.27 | 21.74 | 21.95 | 86,769 | -0.16(-0.72%) |
Mar 19, 2018 | 22.83 | 22.83 | 22.02 | 22.11 | 78,003 | -0.81(-3.53%) |
Mar 16, 2018 | 22.95 | 23.33 | 22.64 | 22.92 | 78,196 | +0.24(+1.06%) |
Mar 15, 2018 | 23.85 | 23.92 | 21.75 | 22.68 | 216,030 | -1.27(-5.30%) |
Mar 14, 2018 | 24.08 | 24.12 | 23.77 | 23.95 | 55,556 | -0.11(-0.46%) |
Mar 13, 2018 | 24.10 | 24.12 | 23.84 | 24.06 | 54,220 | +0.16(+0.67%) |
Mar 12, 2018 | 23.70 | 23.90 | 23.48 | 23.90 | 58,170 | +0.32(+1.36%) |
Mar 09, 2018 | 23.43 | 23.60 | 23.35 | 23.58 | 67,656 | +0.31(+1.33%) |
Mar 08, 2018 | 23.30 | 23.54 | 23.04 | 23.27 | 45,299 | -0.05(-0.21%) |
Mar 07, 2018 | 23.37 | 23.32 | 43,419 | +0.07(+0.30%) | ||
Mar 06, 2018 | 23.50 | 23.51 | 23.25 | 23.25 | 30,469 | -0.09(-0.39%) |
Mar 05, 2018 | 23.30 | 23.46 | 23.24 | 23.34 | 54,700 | -0.06(-0.26%) |
Mar 02, 2018 | 23.53 | 23.53 | 23.18 | 23.40 | 48,907 | -0.10(-0.43%) |