Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.34 | 23.44 | 23.25 | 23.42 | 18,826 | +0.23(+1.01%) |
May 30, 2018 | 23.17 | 23.32 | 23.17 | 23.18 | 19,545 | +0.01(+0.06%) |
May 29, 2018 | 23.45 | 23.50 | 23.17 | 23.17 | 23,112 | -0.44(-1.85%) |
May 25, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 23.70 | 23.70 | 23.49 | 23.61 | 12,711 | -0.18(-0.78%) |
May 23, 2018 | 23.68 | 23.79 | 23.64 | 23.79 | 4,164 | -0.00(-0.00%) |
May 22, 2018 | 24.00 | 24.00 | 23.77 | 23.79 | 9,966 | -0.04(-0.15%) |
May 21, 2018 | 23.95 | 23.99 | 23.82 | 23.83 | 6,068 | +0.13(+0.54%) |
May 18, 2018 | 23.81 | 23.81 | 23.63 | 23.70 | 9,528 | -0.08(-0.35%) |
May 17, 2018 | 23.96 | 23.99 | 23.72 | 23.78 | 12,833 | -0.35(-1.43%) |
May 16, 2018 | 23.90 | 24.15 | 23.90 | 24.13 | 1,366 | +0.51(+2.17%) |
May 15, 2018 | 23.53 | 23.66 | 23.53 | 23.61 | 3,868 | -0.48(-2.00%) |
May 14, 2018 | 24.03 | 24.20 | 24.03 | 24.09 | 11,743 | +0.21(+0.88%) |
May 11, 2018 | 23.91 | 23.91 | 23.81 | 23.88 | 2,388 | -0.00(-0.00%) |
May 10, 2018 | 23.96 | 23.96 | 23.79 | 23.88 | 6,809 | +0.37(+1.57%) |
May 09, 2018 | 23.47 | 23.52 | 23.47 | 23.51 | 338 | +0.19(+0.81%) |
May 08, 2018 | 23.30 | 23.33 | 23.26 | 23.33 | 9,994 | +0.19(+0.84%) |
May 07, 2018 | 22.91 | 23.17 | 22.91 | 23.13 | 9,263 | +0.05(+0.21%) |
May 04, 2018 | 22.68 | 23.10 | 22.68 | 23.08 | 2,145 | +0.40(+1.74%) |
May 03, 2018 | 22.84 | 22.84 | 22.51 | 22.69 | 17,905 | -0.37(-1.62%) |
May 02, 2018 | 23.01 | 23.08 | 23.01 | 23.06 | 14,523 | +0.21(+0.92%) |
May 01, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 112 | -0.06(-0.27%) |
Apr 30, 2018 | 23.09 | 23.14 | 22.91 | 22.91 | 1,583 | +0.01(+0.06%) |
Apr 27, 2018 | 22.81 | 22.90 | 22.81 | 22.90 | 5,264 | +0.17(+0.75%) |
Apr 26, 2018 | 22.67 | 22.76 | 22.62 | 22.73 | 12,498 | +0.13(+0.57%) |
Apr 25, 2018 | 22.55 | 22.62 | 22.55 | 22.60 | 2,834 | -0.15(-0.65%) |
Apr 24, 2018 | 23.05 | 23.11 | 22.61 | 22.75 | 3,061 | +0.00(+0.01%) |
Apr 23, 2018 | 22.79 | 22.79 | 22.75 | 22.75 | 1,514 | -0.12(-0.54%) |
Apr 20, 2018 | 22.92 | 22.92 | 22.80 | 22.87 | 13,705 | -0.24(-1.05%) |
Apr 19, 2018 | 23.22 | 23.23 | 23.11 | 23.11 | 1,490 | +0.05(+0.21%) |
Apr 18, 2018 | 22.91 | 23.07 | 22.91 | 23.07 | 1,096 | -0.15(-0.63%) |
Apr 17, 2018 | 22.91 | 23.21 | 22.91 | 23.21 | 2,410 | +0.13(+0.56%) |
Apr 16, 2018 | 22.93 | 23.08 | 22.91 | 23.08 | 7,783 | -0.50(-2.14%) |
Apr 12, 2018 | 23.59 | 23.59 | 23.59 | 141 | +0.00(+0.00%) | |
Apr 11, 2018 | 23.60 | 23.61 | 23.58 | 23.59 | 3,162 | -0.03(-0.11%) |
Apr 10, 2018 | 23.46 | 23.61 | 23.46 | 23.61 | 6,617 | +0.62(+2.71%) |
Apr 09, 2018 | 22.99 | 22.99 | 22.99 | 22.99 | 1,185 | +0.33(+1.45%) |
Apr 06, 2018 | 22.88 | 22.89 | 22.66 | 22.66 | 1,796 | -0.62(-2.68%) |
Apr 05, 2018 | 23.35 | 23.35 | 23.26 | 23.29 | 690 | +0.17(+0.73%) |
Apr 04, 2018 | 22.39 | 23.12 | 22.39 | 23.12 | 11,406 | +0.17(+0.73%) |
Apr 03, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 232 | +0.23(+1.02%) |
Apr 02, 2018 | 23.26 | 23.30 | 22.70 | 22.72 | 1,454 | -0.72(-3.06%) |
Mar 29, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.43(+1.89%) | |
Mar 28, 2018 | 23.02 | 23.09 | 22.91 | 23.00 | 5,518 | -0.81(-3.38%) |
Mar 27, 2018 | 23.89 | 23.89 | 23.79 | 23.81 | 981 | -0.03(-0.11%) |
Mar 26, 2018 | 23.67 | 23.84 | 23.38 | 23.84 | 3,675 | +1.00(+4.38%) |
Mar 23, 2018 | 23.45 | 23.49 | 22.82 | 22.83 | 8,215 | -0.59(-2.53%) |
Mar 22, 2018 | 23.77 | 23.77 | 23.37 | 23.43 | 4,829 | -1.28(-5.19%) |
Mar 21, 2018 | 24.47 | 24.71 | 24.47 | 24.71 | 5,189 | -0.19(-0.77%) |
Mar 20, 2018 | 24.76 | 24.90 | 24.76 | 24.90 | 2,712 | +0.50(+2.05%) |
Mar 19, 2018 | 24.61 | 24.64 | 24.29 | 24.40 | 5,956 | -0.40(-1.61%) |
Mar 16, 2018 | 24.79 | 24.80 | 24.73 | 24.80 | 5,423 | +0.03(+0.13%) |
Mar 15, 2018 | 24.78 | 24.78 | 24.61 | 24.77 | 3,406 | +0.34(+1.38%) |
Mar 14, 2018 | 24.57 | 24.61 | 24.34 | 24.43 | 1,796 | +0.15(+0.61%) |
Mar 13, 2018 | 24.80 | 24.80 | 24.28 | 24.28 | 2,398 | -0.41(-1.66%) |
Mar 12, 2018 | 24.63 | 24.72 | 24.63 | 24.69 | 6,130 | +0.17(+0.71%) |
Mar 09, 2018 | 24.39 | 24.56 | 24.39 | 24.52 | 16,328 | +0.47(+1.93%) |
Mar 08, 2018 | 24.00 | 24.05 | 23.93 | 24.05 | 1,381 | +0.15(+0.63%) |
Mar 07, 2018 | 23.72 | 23.91 | 23.65 | 23.91 | 787 | +0.12(+0.52%) |
Mar 06, 2018 | 23.82 | 23.85 | 23.67 | 23.78 | 26,010 | +0.25(+1.07%) |
Mar 05, 2018 | 23.15 | 23.53 | 23.15 | 23.53 | 700 | +0.11(+0.49%) |
Mar 02, 2018 | 23.23 | 23.42 | 23.11 | 23.42 | 2,970 | +0.04(+0.19%) |