Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.37 | 23.37 | 23.00 | 23.08 | 375,213 | -0.29(-1.23%) |
May 30, 2018 | 23.16 | 23.56 | 23.16 | 23.37 | 369,766 | +0.22(+0.97%) |
May 29, 2018 | 23.34 | 23.52 | 23.08 | 23.15 | 364,050 | -0.30(-1.29%) |
May 25, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.38 | 23.43 | 23.22 | 23.35 | 296,738 | -0.02(-0.07%) |
May 23, 2018 | 23.07 | 23.52 | 22.98 | 23.36 | 685,730 | +0.28(+1.21%) |
May 22, 2018 | 23.29 | 23.35 | 23.04 | 23.08 | 401,746 | -0.06(-0.28%) |
May 21, 2018 | 23.18 | 23.22 | 23.02 | 23.15 | 182,726 | +0.06(+0.28%) |
May 18, 2018 | 22.94 | 23.12 | 22.82 | 23.08 | 498,309 | +0.09(+0.38%) |
May 17, 2018 | 23.02 | 23.02 | 22.78 | 23.00 | 527,651 | +0.05(+0.21%) |
May 16, 2018 | 22.92 | 23.09 | 22.80 | 22.95 | 1,429,073 | +0.23(+1.00%) |
May 15, 2018 | 22.69 | 22.78 | 22.55 | 22.72 | 491,452 | +0.00(+0.00%) |
May 14, 2018 | 22.73 | 23.01 | 22.71 | 22.72 | 468,789 | -0.01(-0.03%) |
May 11, 2018 | 22.83 | 22.86 | 22.69 | 22.73 | 270,730 | -0.09(-0.42%) |
May 10, 2018 | 22.80 | 22.88 | 22.50 | 22.82 | 333,429 | +0.06(+0.28%) |
May 09, 2018 | 23.20 | 23.24 | 22.69 | 22.76 | 622,775 | -0.43(-1.88%) |
May 08, 2018 | 22.89 | 23.22 | 22.84 | 23.20 | 539,881 | +0.32(+1.38%) |
May 07, 2018 | 22.62 | 22.92 | 22.48 | 22.88 | 515,115 | +0.26(+1.15%) |
May 04, 2018 | 23.73 | 23.73 | 22.47 | 22.62 | 1,088,975 | -1.19(-4.98%) |
May 03, 2018 | 23.76 | 24.14 | 23.59 | 23.80 | 1,106,439 | +0.96(+4.19%) |
May 02, 2018 | 23.15 | 23.20 | 22.78 | 22.85 | 677,121 | -0.32(-1.37%) |
May 01, 2018 | 22.98 | 23.20 | 22.77 | 23.16 | 486,144 | +0.13(+0.55%) |
Apr 30, 2018 | 23.40 | 23.53 | 23.03 | 23.04 | 355,125 | -0.28(-1.22%) |
Apr 27, 2018 | 23.37 | 23.67 | 23.30 | 23.32 | 430,234 | +0.09(+0.41%) |
Apr 26, 2018 | 22.82 | 23.32 | 22.70 | 23.23 | 389,547 | +0.37(+1.63%) |
Apr 25, 2018 | 23.19 | 23.19 | 22.80 | 22.86 | 371,535 | -0.32(-1.37%) |
Apr 24, 2018 | 23.31 | 23.46 | 23.10 | 23.17 | 375,565 | -0.06(-0.27%) |
Apr 23, 2018 | 23.07 | 23.59 | 23.07 | 23.23 | 879,524 | +0.22(+0.96%) |
Apr 20, 2018 | 23.11 | 23.24 | 23.01 | 23.01 | 269,342 | -0.11(-0.48%) |
Apr 19, 2018 | 23.27 | 23.35 | 23.05 | 23.12 | 271,939 | -0.20(-0.85%) |
Apr 18, 2018 | 23.55 | 23.68 | 23.32 | 23.32 | 331,643 | -0.21(-0.87%) |
Apr 17, 2018 | 23.53 | 23.64 | 23.37 | 23.53 | 430,129 | +0.16(+0.68%) |
Apr 16, 2018 | 23.31 | 23.44 | 23.21 | 23.37 | 231,171 | +0.22(+0.96%) |
Apr 13, 2018 | 23.51 | 23.51 | 23.12 | 23.15 | 293,397 | -0.24(-1.01%) |
Apr 12, 2018 | 23.38 | 23.58 | 23.29 | 23.39 | 252,394 | +0.13(+0.58%) |
Apr 11, 2018 | 23.24 | 23.49 | 23.18 | 23.25 | 520,937 | -0.08(-0.34%) |
Apr 10, 2018 | 23.36 | 23.40 | 23.10 | 23.33 | 354,118 | +0.19(+0.82%) |
Apr 09, 2018 | 23.08 | 23.28 | 22.91 | 23.14 | 434,681 | +0.10(+0.45%) |
Apr 06, 2018 | 23.24 | 23.50 | 22.87 | 23.04 | 512,709 | -0.28(-1.22%) |
Apr 05, 2018 | 23.30 | 23.39 | 23.22 | 23.32 | 500,570 | +0.07(+0.31%) |
Apr 04, 2018 | 22.71 | 23.29 | 22.59 | 23.25 | 348,830 | +0.28(+1.24%) |
Apr 03, 2018 | 22.52 | 23.11 | 22.52 | 22.97 | 331,836 | +0.43(+1.93%) |
Apr 02, 2018 | 22.84 | 23.14 | 22.38 | 22.53 | 550,684 | -0.32(-1.38%) |
Mar 29, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.39 | 22.80 | 22.22 | 22.62 | 563,086 | +0.29(+1.31%) |
Mar 27, 2018 | 22.93 | 22.93 | 22.25 | 22.33 | 936,791 | -0.51(-2.25%) |
Mar 26, 2018 | 23.00 | 23.08 | 22.40 | 22.84 | 740,148 | -0.04(-0.17%) |
Mar 23, 2018 | 23.00 | 23.22 | 22.88 | 22.88 | 489,145 | +0.00(+0.00%) |
Mar 22, 2018 | 23.17 | 23.29 | 22.85 | 22.88 | 496,634 | -0.45(-1.93%) |
Mar 21, 2018 | 23.43 | 23.58 | 23.26 | 23.33 | 520,942 | +0.00(+0.00%) |
Mar 20, 2018 | 23.16 | 23.49 | 23.16 | 23.33 | 730,199 | +0.17(+0.72%) |
Mar 19, 2018 | 23.35 | 23.38 | 23.04 | 23.16 | 414,249 | -0.19(-0.81%) |
Mar 16, 2018 | 22.89 | 23.46 | 22.86 | 23.35 | 816,320 | +0.46(+2.00%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.74 | 22.89 | 351,143 | +0.05(+0.21%) |
Mar 14, 2018 | 22.93 | 23.08 | 22.78 | 22.85 | 247,672 | -0.02(-0.07%) |
Mar 13, 2018 | 23.01 | 23.05 | 22.84 | 22.86 | 301,679 | -0.09(-0.41%) |
Mar 12, 2018 | 23.19 | 23.27 | 22.93 | 22.96 | 351,513 | -0.27(-1.16%) |
Mar 09, 2018 | 23.06 | 23.34 | 23.06 | 23.23 | 435,101 | +0.25(+1.10%) |
Mar 08, 2018 | 23.00 | 23.15 | 22.86 | 22.97 | 606,042 | +0.08(+0.35%) |
Mar 07, 2018 | 22.97 | 22.67 | 22.89 | 602,454 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.50 | 22.86 | 22.48 | 22.79 | 985,318 | +0.34(+1.50%) |
Mar 05, 2018 | 22.42 | 22.62 | 22.26 | 22.46 | 604,209 | -0.10(-0.45%) |
Mar 02, 2018 | 22.39 | 22.74 | 22.25 | 22.56 | 665,740 | +0.02(+0.10%) |