Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.76 | 22.89 | 22.49 | 22.63 | 41,028 | -0.11(-0.47%) |
May 30, 2018 | 22.35 | 22.74 | 22.31 | 22.74 | 69,906 | +0.54(+2.42%) |
May 29, 2018 | 22.64 | 22.82 | 22.20 | 22.20 | 61,392 | -0.72(-3.15%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.41(-1.78%) | |
May 24, 2018 | 23.52 | 23.55 | 23.20 | 23.34 | 12,360 | -0.34(-1.45%) |
May 23, 2018 | 23.86 | 23.86 | 23.47 | 23.68 | 39,203 | -0.57(-2.36%) |
May 22, 2018 | 24.20 | 24.34 | 24.19 | 24.26 | 109,378 | +0.15(+0.62%) |
May 21, 2018 | 24.24 | 24.24 | 24.03 | 24.11 | 35,348 | +0.17(+0.70%) |
May 18, 2018 | 23.97 | 23.99 | 23.85 | 23.94 | 11,971 | -0.19(-0.80%) |
May 17, 2018 | 24.16 | 24.32 | 24.10 | 24.13 | 34,993 | -0.01(-0.04%) |
May 16, 2018 | 23.78 | 24.16 | 23.78 | 24.14 | 23,083 | +0.36(+1.52%) |
May 15, 2018 | 23.59 | 23.78 | 23.42 | 23.78 | 29,620 | -0.20(-0.85%) |
May 14, 2018 | 24.05 | 24.06 | 23.90 | 23.98 | 22,658 | -0.01(-0.04%) |
May 11, 2018 | 24.09 | 24.15 | 23.93 | 23.99 | 48,882 | +0.06(+0.26%) |
May 10, 2018 | 23.61 | 23.99 | 23.61 | 23.93 | 51,484 | +0.51(+2.18%) |
May 09, 2018 | 23.06 | 23.42 | 23.06 | 23.42 | 23,530 | +0.43(+1.88%) |
May 08, 2018 | 22.97 | 22.99 | 22.82 | 22.99 | 63,551 | -0.04(-0.19%) |
May 07, 2018 | 23.08 | 23.22 | 22.93 | 23.03 | 21,512 | -0.07(-0.31%) |
May 04, 2018 | 22.76 | 23.16 | 22.68 | 23.10 | 41,110 | +0.16(+0.69%) |
May 03, 2018 | 22.93 | 23.07 | 22.75 | 22.94 | 70,937 | +0.18(+0.77%) |
May 02, 2018 | 22.79 | 23.03 | 22.77 | 22.77 | 50,571 | +0.19(+0.86%) |
May 01, 2018 | 22.76 | 22.77 | 22.30 | 22.57 | 59,176 | -0.29(-1.27%) |
Apr 30, 2018 | 23.04 | 23.04 | 22.77 | 22.86 | 55,678 | -0.18(-0.77%) |
Apr 27, 2018 | 23.00 | 23.53 | 22.83 | 23.04 | 54,811 | +0.00(+0.00%) |
Apr 26, 2018 | 23.09 | 23.09 | 22.92 | 23.04 | 32,895 | +0.09(+0.38%) |
Apr 25, 2018 | 23.08 | 23.15 | 22.86 | 22.95 | 53,485 | -0.32(-1.36%) |
Apr 24, 2018 | 23.72 | 23.72 | 23.21 | 23.27 | 12,546 | -0.29(-1.23%) |
Apr 23, 2018 | 23.81 | 23.81 | 23.49 | 23.56 | 14,012 | -0.39(-1.62%) |
Apr 20, 2018 | 24.07 | 24.16 | 23.87 | 23.95 | 27,643 | -0.22(-0.91%) |
Apr 19, 2018 | 24.33 | 24.33 | 24.03 | 24.17 | 51,253 | +0.12(+0.51%) |
Apr 18, 2018 | 23.71 | 24.25 | 23.71 | 24.05 | 95,805 | +0.64(+2.75%) |
Apr 17, 2018 | 23.27 | 23.44 | 23.21 | 23.40 | 37,525 | +0.23(+0.99%) |
Apr 16, 2018 | 23.43 | 23.63 | 23.08 | 23.17 | 20,777 | -0.24(-1.02%) |
Apr 13, 2018 | 23.60 | 23.75 | 23.40 | 23.41 | 36,817 | -0.03(-0.11%) |
Apr 12, 2018 | 23.49 | 23.49 | 23.28 | 23.44 | 29,992 | -0.16(-0.67%) |
Apr 11, 2018 | 23.49 | 23.66 | 23.49 | 23.60 | 9,879 | +0.08(+0.34%) |
Apr 10, 2018 | 23.18 | 23.63 | 23.18 | 23.52 | 18,087 | +0.92(+4.06%) |
Apr 09, 2018 | 22.80 | 22.84 | 22.53 | 22.60 | 29,135 | -0.06(-0.27%) |
Apr 06, 2018 | 23.05 | 23.19 | 22.55 | 22.66 | 13,916 | -0.50(-2.17%) |
Apr 05, 2018 | 22.93 | 23.26 | 22.93 | 23.16 | 21,942 | +0.30(+1.31%) |
Apr 04, 2018 | 22.46 | 22.86 | 22.26 | 22.86 | 62,702 | +0.09(+0.39%) |
Apr 03, 2018 | 22.72 | 22.88 | 22.53 | 22.78 | 35,426 | +0.35(+1.57%) |
Apr 02, 2018 | 23.14 | 23.46 | 22.39 | 22.42 | 47,597 | -0.48(-2.12%) |
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.67(+3.01%) | |
Mar 28, 2018 | 22.71 | 22.77 | 22.20 | 22.24 | 59,580 | -0.67(-2.93%) |
Mar 27, 2018 | 23.33 | 23.54 | 22.88 | 22.91 | 70,066 | -0.28(-1.22%) |
Mar 26, 2018 | 23.10 | 23.30 | 22.93 | 23.19 | 57,628 | +0.33(+1.43%) |
Mar 23, 2018 | 23.38 | 23.38 | 22.83 | 22.86 | 41,459 | -0.46(-1.97%) |
Mar 22, 2018 | 23.66 | 23.77 | 23.23 | 23.32 | 24,546 | -0.70(-2.90%) |
Mar 21, 2018 | 23.40 | 24.03 | 23.38 | 24.02 | 35,461 | +0.51(+2.18%) |
Mar 20, 2018 | 23.73 | 23.73 | 23.46 | 23.51 | 35,599 | -0.32(-1.33%) |
Mar 19, 2018 | 24.16 | 24.16 | 23.64 | 23.82 | 30,745 | -0.48(-1.99%) |
Mar 16, 2018 | 24.23 | 24.38 | 24.23 | 24.31 | 27,819 | -0.06(-0.25%) |
Mar 15, 2018 | 24.53 | 24.55 | 24.31 | 24.37 | 109,013 | -0.24(-0.97%) |
Mar 14, 2018 | 24.59 | 24.74 | 24.52 | 24.61 | 23,278 | +0.32(+1.31%) |
Mar 13, 2018 | 24.42 | 24.59 | 24.25 | 24.29 | 107,828 | +0.00(+0.00%) |
Mar 12, 2018 | 24.12 | 24.29 | 24.10 | 24.29 | 39,898 | +0.22(+0.92%) |
Mar 09, 2018 | 23.96 | 24.19 | 23.90 | 24.07 | 64,388 | +0.28(+1.19%) |
Mar 08, 2018 | 24.08 | 24.08 | 23.65 | 23.79 | 38,116 | -0.29(-1.21%) |
Mar 07, 2018 | 24.16 | 24.08 | 22,744 | -0.29(-1.19%) | ||
Mar 06, 2018 | 24.24 | 24.57 | 24.24 | 24.37 | 20,299 | +0.56(+2.33%) |
Mar 05, 2018 | 23.43 | 23.82 | 23.37 | 23.82 | 17,289 | +0.15(+0.63%) |
Mar 02, 2018 | 23.59 | 23.69 | 23.42 | 23.67 | 25,778 | -0.18(-0.74%) |