Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.60 | 23.64 | 23.25 | 23.38 | 366,256 | -0.17(-0.72%) |
May 30, 2018 | 23.43 | 23.69 | 23.40 | 23.55 | 305,218 | +0.24(+1.03%) |
May 29, 2018 | 23.40 | 23.70 | 23.23 | 23.31 | 319,077 | -0.28(-1.19%) |
May 25, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.12(+0.51%) | |
May 24, 2018 | 23.48 | 23.57 | 23.39 | 23.47 | 506,059 | -0.07(-0.30%) |
May 23, 2018 | 23.20 | 23.60 | 23.12 | 23.54 | 746,152 | +0.30(+1.29%) |
May 22, 2018 | 23.61 | 23.75 | 23.22 | 23.24 | 326,503 | -0.38(-1.61%) |
May 21, 2018 | 23.37 | 23.73 | 23.37 | 23.62 | 280,466 | +0.31(+1.33%) |
May 18, 2018 | 23.43 | 23.45 | 23.25 | 23.31 | 795,544 | -0.03(-0.13%) |
May 17, 2018 | 23.43 | 23.58 | 23.29 | 23.34 | 595,652 | -0.11(-0.47%) |
May 16, 2018 | 23.33 | 23.65 | 23.25 | 23.45 | 819,001 | +0.21(+0.90%) |
May 15, 2018 | 23.35 | 23.48 | 23.24 | 23.24 | 1,949,213 | -0.14(-0.60%) |
May 14, 2018 | 23.01 | 23.44 | 22.93 | 23.38 | 1,142,738 | +0.34(+1.48%) |
May 11, 2018 | 23.10 | 23.30 | 22.98 | 23.04 | 661,373 | +0.04(+0.17%) |
May 10, 2018 | 23.06 | 23.10 | 22.88 | 23.00 | 841,887 | -0.06(-0.26%) |
May 09, 2018 | 22.89 | 23.28 | 22.68 | 23.06 | 1,195,315 | +0.31(+1.36%) |
May 08, 2018 | 22.60 | 22.93 | 22.59 | 22.75 | 4,236,206 | -0.11(-0.48%) |
May 07, 2018 | 22.81 | 23.27 | 22.65 | 22.86 | 550,013 | -0.01(-0.04%) |
May 04, 2018 | 22.91 | 23.09 | 22.65 | 22.87 | 484,232 | -0.03(-0.13%) |
May 03, 2018 | 22.32 | 23.44 | 22.32 | 22.90 | 713,221 | +0.68(+3.06%) |
May 02, 2018 | 22.13 | 22.40 | 22.08 | 22.22 | 215,924 | -0.05(-0.22%) |
May 01, 2018 | 22.03 | 22.27 | 21.80 | 22.27 | 246,017 | +0.23(+1.04%) |
Apr 30, 2018 | 22.51 | 22.52 | 22.04 | 22.04 | 206,267 | -0.46(-2.04%) |
Apr 27, 2018 | 22.36 | 22.60 | 22.32 | 22.50 | 206,418 | +0.10(+0.45%) |
Apr 26, 2018 | 22.51 | 22.53 | 22.25 | 22.40 | 167,789 | +0.02(+0.09%) |
Apr 25, 2018 | 22.43 | 22.54 | 22.23 | 22.38 | 140,603 | -0.08(-0.36%) |
Apr 24, 2018 | 22.61 | 22.83 | 22.38 | 22.46 | 230,721 | -0.07(-0.31%) |
Apr 23, 2018 | 22.51 | 22.67 | 22.44 | 22.53 | 248,919 | +0.02(+0.09%) |
Apr 20, 2018 | 22.56 | 22.65 | 22.39 | 22.51 | 374,693 | -0.15(-0.66%) |
Apr 19, 2018 | 22.82 | 22.91 | 22.61 | 22.66 | 153,080 | -0.15(-0.66%) |
Apr 18, 2018 | 22.81 | 22.94 | 22.76 | 22.81 | 655,567 | -0.03(-0.13%) |
Apr 17, 2018 | 22.82 | 22.97 | 22.74 | 22.84 | 485,897 | +0.10(+0.44%) |
Apr 16, 2018 | 22.74 | 22.86 | 22.64 | 22.74 | 406,912 | +0.04(+0.18%) |
Apr 13, 2018 | 22.72 | 22.77 | 22.51 | 22.70 | 281,527 | -0.02(-0.09%) |
Apr 12, 2018 | 22.50 | 22.80 | 22.41 | 22.72 | 299,130 | +0.27(+1.20%) |
Apr 11, 2018 | 22.33 | 22.53 | 22.19 | 22.45 | 252,135 | +0.02(+0.09%) |
Apr 10, 2018 | 22.41 | 22.57 | 22.33 | 22.43 | 165,082 | +0.16(+0.72%) |
Apr 09, 2018 | 22.41 | 22.54 | 22.20 | 22.27 | 186,948 | -0.06(-0.27%) |
Apr 06, 2018 | 22.57 | 22.72 | 22.23 | 22.33 | 388,232 | -0.36(-1.59%) |
Apr 05, 2018 | 22.57 | 22.75 | 22.48 | 22.69 | 275,228 | +0.18(+0.80%) |
Apr 04, 2018 | 22.26 | 22.56 | 22.11 | 22.51 | 352,806 | +0.03(+0.13%) |
Apr 03, 2018 | 22.08 | 22.55 | 21.99 | 22.48 | 445,220 | +0.42(+1.90%) |
Apr 02, 2018 | 22.27 | 22.31 | 21.90 | 22.06 | 562,693 | -0.22(-0.99%) |
Mar 29, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.40(+1.83%) | |
Mar 28, 2018 | 21.82 | 22.00 | 21.76 | 21.88 | 242,812 | +0.08(+0.37%) |
Mar 27, 2018 | 21.96 | 22.06 | 21.75 | 21.80 | 237,105 | -0.10(-0.46%) |
Mar 26, 2018 | 22.14 | 22.19 | 21.84 | 21.90 | 470,118 | -0.04(-0.18%) |
Mar 23, 2018 | 22.08 | 22.22 | 21.90 | 21.94 | 564,082 | -0.06(-0.27%) |
Mar 22, 2018 | 22.28 | 22.36 | 22.00 | 22.00 | 263,076 | -0.35(-1.57%) |
Mar 21, 2018 | 22.22 | 22.51 | 22.07 | 22.35 | 281,806 | +0.08(+0.36%) |
Mar 20, 2018 | 22.41 | 22.54 | 22.11 | 22.27 | 395,874 | -0.13(-0.58%) |
Mar 19, 2018 | 22.51 | 22.55 | 22.07 | 22.40 | 718,738 | -0.09(-0.40%) |
Mar 16, 2018 | 22.50 | 22.69 | 22.44 | 22.49 | 1,416,070 | +0.03(+0.13%) |
Mar 15, 2018 | 22.50 | 22.73 | 22.42 | 22.46 | 770,490 | +0.05(+0.22%) |
Mar 14, 2018 | 22.53 | 22.64 | 22.34 | 22.41 | 956,702 | -0.04(-0.18%) |
Mar 13, 2018 | 22.78 | 22.94 | 22.34 | 22.45 | 1,404,181 | -0.33(-1.45%) |
Mar 12, 2018 | 22.87 | 23.24 | 22.78 | 22.78 | 821,730 | +0.05(+0.22%) |
Mar 09, 2018 | 22.32 | 23.05 | 22.25 | 22.73 | 2,898,226 | +0.02(+0.09%) |
Mar 08, 2018 | 22.55 | 22.79 | 22.55 | 22.71 | 198,209 | +0.19(+0.84%) |
Mar 07, 2018 | 22.61 | 22.23 | 22.52 | 214,788 | +0.10(+0.45%) | |
Mar 06, 2018 | 22.27 | 22.45 | 22.07 | 22.42 | 381,926 | +0.16(+0.72%) |
Mar 05, 2018 | 22.14 | 22.31 | 21.93 | 22.26 | 285,408 | +0.10(+0.45%) |
Mar 02, 2018 | 21.56 | 22.22 | 21.50 | 22.16 | 306,337 | +0.54(+2.50%) |