Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.96 | 21.96 | 21.61 | 21.66 | 170,545 | -0.53(-2.39%) |
May 30, 2018 | 22.16 | 22.28 | 22.10 | 22.19 | 71,797 | +0.10(+0.45%) |
May 29, 2018 | 22.27 | 22.34 | 22.00 | 22.09 | 32,284 | -0.83(-3.62%) |
May 25, 2018 | 22.92 | 22.92 | 22.92 | 0 | -0.09(-0.39%) | |
May 24, 2018 | 22.99 | 23.01 | 22.84 | 23.01 | 25,916 | +0.03(+0.13%) |
May 23, 2018 | 23.02 | 23.05 | 22.90 | 22.98 | 46,760 | -0.87(-3.65%) |
May 22, 2018 | 23.85 | 23.95 | 23.82 | 23.85 | 50,847 | +0.16(+0.65%) |
May 21, 2018 | 23.87 | 23.87 | 23.66 | 23.70 | 22,282 | +0.09(+0.36%) |
May 18, 2018 | 23.63 | 23.69 | 23.59 | 23.61 | 22,127 | -0.01(-0.04%) |
May 17, 2018 | 23.57 | 23.63 | 23.50 | 23.62 | 13,903 | +0.04(+0.17%) |
May 16, 2018 | 23.57 | 23.63 | 23.43 | 23.58 | 227,516 | +0.02(+0.08%) |
May 15, 2018 | 23.51 | 23.70 | 23.50 | 23.56 | 460,683 | -0.01(-0.04%) |
May 14, 2018 | 23.69 | 23.72 | 23.53 | 23.57 | 24,234 | -0.15(-0.63%) |
May 11, 2018 | 23.72 | 23.88 | 23.72 | 23.72 | 315,265 | +0.09(+0.38%) |
May 10, 2018 | 23.59 | 23.63 | 23.50 | 23.63 | 31,763 | +0.04(+0.17%) |
May 09, 2018 | 23.54 | 23.64 | 23.52 | 23.59 | 25,537 | +0.09(+0.38%) |
May 08, 2018 | 23.38 | 23.53 | 23.36 | 23.50 | 91,947 | +0.12(+0.51%) |
May 07, 2018 | 23.29 | 23.38 | 23.25 | 23.38 | 21,595 | +0.19(+0.82%) |
May 04, 2018 | 22.98 | 23.27 | 22.98 | 23.19 | 36,529 | -0.37(-1.57%) |
May 03, 2018 | 23.42 | 23.57 | 23.28 | 23.56 | 101,348 | +0.25(+1.07%) |
May 02, 2018 | 23.56 | 23.56 | 23.19 | 23.31 | 179,985 | -0.36(-1.52%) |
May 01, 2018 | 23.75 | 23.75 | 23.53 | 23.67 | 19,915 | -0.10(-0.42%) |
Apr 30, 2018 | 23.85 | 23.91 | 23.75 | 23.77 | 34,406 | -0.18(-0.77%) |
Apr 27, 2018 | 23.89 | 23.98 | 23.88 | 23.95 | 30,965 | +0.10(+0.44%) |
Apr 26, 2018 | 23.82 | 23.93 | 23.76 | 23.85 | 72,509 | -0.02(-0.08%) |
Apr 25, 2018 | 23.70 | 23.90 | 23.66 | 23.87 | 26,719 | -0.05(-0.21%) |
Apr 24, 2018 | 24.19 | 24.19 | 23.87 | 23.92 | 26,385 | -1.06(-4.24%) |
Apr 23, 2018 | 24.90 | 25.12 | 24.88 | 24.98 | 19,299 | -0.00(-0.02%) |
Apr 20, 2018 | 24.89 | 25.10 | 24.84 | 24.98 | 27,510 | +0.02(+0.08%) |
Apr 19, 2018 | 24.95 | 25.04 | 24.88 | 24.96 | 27,897 | +0.20(+0.83%) |
Apr 18, 2018 | 24.81 | 24.84 | 24.72 | 24.76 | 21,517 | -0.02(-0.08%) |
Apr 17, 2018 | 24.82 | 24.87 | 24.71 | 24.78 | 176,136 | +0.04(+0.16%) |
Apr 16, 2018 | 24.78 | 24.80 | 24.72 | 24.74 | 54,567 | +0.06(+0.24%) |
Apr 13, 2018 | 24.75 | 24.77 | 24.58 | 24.68 | 45,758 | +0.14(+0.57%) |
Apr 12, 2018 | 24.44 | 24.59 | 24.44 | 24.54 | 33,146 | +0.12(+0.51%) |
Apr 11, 2018 | 24.49 | 24.56 | 24.41 | 24.41 | 98,199 | -0.29(-1.15%) |
Apr 10, 2018 | 24.74 | 24.83 | 24.68 | 24.70 | 317,172 | +0.03(+0.12%) |
Apr 09, 2018 | 24.79 | 24.88 | 24.67 | 24.67 | 62,827 | +0.27(+1.11%) |
Apr 06, 2018 | 24.54 | 24.59 | 24.33 | 24.40 | 44,813 | +0.18(+0.74%) |
Apr 05, 2018 | 24.22 | 24.35 | 24.16 | 24.22 | 51,232 | -0.02(-0.08%) |
Apr 04, 2018 | 24.21 | 24.24 | 24.00 | 24.24 | 783,658 | -0.90(-3.58%) |
Apr 03, 2018 | 25.08 | 25.17 | 24.98 | 25.14 | 47,155 | -0.03(-0.12%) |
Apr 02, 2018 | 25.62 | 25.62 | 24.93 | 25.17 | 16,532 | -0.31(-1.24%) |
Mar 29, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.41(+1.61%) | |
Mar 28, 2018 | 24.79 | 25.08 | 24.67 | 25.08 | 41,098 | +0.48(+1.95%) |
Mar 27, 2018 | 24.79 | 24.85 | 24.29 | 24.60 | 35,254 | -0.27(-1.09%) |
Mar 26, 2018 | 24.83 | 24.88 | 24.67 | 24.87 | 21,542 | +0.48(+1.97%) |
Mar 23, 2018 | 24.68 | 24.68 | 24.39 | 24.39 | 20,240 | -0.11(-0.47%) |
Mar 22, 2018 | 24.80 | 24.82 | 24.50 | 24.50 | 27,596 | -0.54(-2.14%) |
Mar 21, 2018 | 25.15 | 25.17 | 24.95 | 25.04 | 17,451 | -0.05(-0.20%) |
Mar 20, 2018 | 25.09 | 25.15 | 25.04 | 25.09 | 19,733 | +0.04(+0.16%) |
Mar 19, 2018 | 25.17 | 25.21 | 24.91 | 25.05 | 22,934 | -0.27(-1.07%) |
Mar 16, 2018 | 25.50 | 25.55 | 25.32 | 25.32 | 40,947 | -0.08(-0.31%) |
Mar 15, 2018 | 25.37 | 25.53 | 25.37 | 25.40 | 16,147 | +0.14(+0.56%) |
Mar 14, 2018 | 25.29 | 25.32 | 25.17 | 25.26 | 329,980 | -0.13(-0.52%) |
Mar 13, 2018 | 25.62 | 25.67 | 25.30 | 25.39 | 31,872 | -0.23(-0.90%) |
Mar 12, 2018 | 25.53 | 25.66 | 25.53 | 25.62 | 28,203 | +0.14(+0.55%) |
Mar 09, 2018 | 25.43 | 25.53 | 25.40 | 25.48 | 23,581 | +0.08(+0.31%) |
Mar 08, 2018 | 25.45 | 25.48 | 25.35 | 25.40 | 6,553 | +0.00(+0.02%) |
Mar 07, 2018 | 25.35 | 25.41 | 25.26 | 25.39 | 29,383 | -0.05(-0.20%) |
Mar 06, 2018 | 25.45 | 25.58 | 25.35 | 25.45 | 26,729 | +0.17(+0.67%) |
Mar 05, 2018 | 25.05 | 25.31 | 25.05 | 25.27 | 39,747 | +0.18(+0.74%) |
Mar 02, 2018 | 25.13 | 25.13 | 24.84 | 25.09 | 17,295 | -0.05(-0.18%) |